Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FRGE )

1.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2024 1.970 2.020 1.915 1.960 445,112 -0.01(-0.51%)
Apr 23, 2024 1.910 1.980 1.860 1.970 548,037 +0.05(+2.60%)
Apr 22, 2024 1.880 1.970 1.820 1.920 465,501 +0.06(+3.23%)
Apr 19, 2024 1.850 1.890 1.750 1.860 909,937 -0.01(-0.53%)
Apr 18, 2024 1.810 1.920 1.790 1.870 675,234 +0.05(+2.75%)
Apr 17, 2024 1.790 1.870 1.770 1.820 612,455 +0.03(+1.68%)
Apr 16, 2024 1.920 1.930 1.780 1.790 814,504 -0.13(-6.77%)
Apr 15, 2024 2.020 2.020 1.905 1.920 361,591 -0.10(-4.95%)
Apr 12, 2024 2.100 2.190 1.980 2.020 911,248 -0.23(-10.22%)
Apr 11, 2024 2.250 2.300 2.100 2.250 696,022 +0.04(+1.81%)
Apr 10, 2024 2.240 2.250 2.110 2.210 788,567 -0.14(-5.96%)
Apr 09, 2024 2.230 2.370 2.120 2.350 1,290,538 +0.19(+8.80%)
Apr 08, 2024 2.500 2.530 2.150 2.160 1,769,025 -0.20(-8.47%)
Apr 05, 2024 1.950 2.390 1.820 2.360 1,982,556 +0.37(+18.59%)
Apr 04, 2024 1.920 2.149 1.909 1.990 1,075,291 +0.15(+8.15%)
Apr 03, 2024 1.790 1.890 1.710 1.840 925,963 +0.16(+9.52%)
Apr 02, 2024 1.800 1.850 1.680 1.680 1,038,374 -0.14(-7.69%)
Apr 01, 2024 1.950 2.000 1.790 1.820 1,537,234 -0.11(-5.70%)
Mar 28, 2024 2.120 2.145 1.920 1.930 1,197,422 -0.15(-7.21%)
Mar 27, 2024 2.210 2.240 1.850 2.080 3,849,087 -0.57(-21.51%)
Mar 26, 2024 2.800 2.860 2.420 2.650 3,022,771 -0.04(-1.49%)
Mar 25, 2024 2.950 3.560 2.510 2.690 11,160,415 +0.36(+15.45%)
Mar 22, 2024 2.070 2.365 2.000 2.330 1,903,908 +0.27(+13.11%)
Mar 21, 2024 2.040 2.150 2.010 2.060 378,169 +0.01(+0.49%)
Mar 20, 2024 1.910 2.065 1.890 2.050 302,823 +0.13(+6.77%)
Mar 19, 2024 1.880 1.940 1.820 1.920 129,663 +0.03(+1.59%)
Mar 18, 2024 1.900 1.900 1.845 1.890 148,396 +0.01(+0.53%)
Mar 15, 2024 1.780 1.900 1.780 1.880 545,623 +0.07(+3.87%)
Mar 14, 2024 1.950 1.950 1.770 1.810 360,922 -0.13(-6.70%)
Mar 13, 2024 1.950 1.980 1.860 1.940 224,696 +0.02(+1.04%)
Mar 12, 2024 1.870 1.980 1.854 1.920 239,944 +0.03(+1.59%)
Mar 11, 2024 1.840 1.930 1.840 1.890 173,277 +0.04(+2.16%)
Mar 08, 2024 1.870 1.920 1.840 1.850 324,077 +0.01(+0.54%)
Mar 07, 2024 1.810 1.885 1.809 1.840 170,267 +0.04(+2.22%)
Mar 06, 2024 1.860 1.865 1.770 1.800 256,788 -0.04(-2.17%)
Mar 05, 2024 1.990 1.990 1.830 1.840 368,080 -0.16(-8.00%)
Mar 04, 2024 1.970 2.029 1.920 2.000 307,297 +0.05(+2.56%)
Mar 01, 2024 2.070 2.100 1.950 1.950 313,918 -0.13(-6.25%)
Feb 29, 2024 1.930 2.080 1.920 2.080 569,252 +0.17(+8.90%)
Feb 28, 2024 1.910 1.979 1.910 1.910 125,898 -0.05(-2.55%)
Feb 27, 2024 1.940 1.975 1.900 1.960 166,315 +0.05(+2.62%)
Feb 26, 2024 1.870 1.950 1.870 1.910 333,201 +0.05(+2.69%)
Feb 23, 2024 1.870 1.920 1.830 1.860 222,750 -0.01(-0.53%)
Feb 22, 2024 1.880 1.910 1.830 1.870 267,247 -0.01(-0.53%)
Feb 21, 2024 1.970 1.980 1.850 1.880 362,657 -0.09(-4.57%)
Feb 20, 2024 2.030 2.060 1.960 1.970 322,798 -0.08(-3.90%)
Feb 16, 2024 2.060 2.100 2.000 2.050 364,979 -0.01(-0.49%)
Feb 15, 2024 1.940 2.070 1.930 2.060 409,103 +0.11(+5.64%)
Feb 14, 2024 1.760 1.950 1.760 1.950 656,494 +0.21(+12.07%)
Feb 13, 2024 1.830 1.830 1.725 1.740 571,868 -0.11(-5.95%)
Feb 12, 2024 1.780 1.885 1.780 1.850 413,721 +0.08(+4.52%)
Feb 09, 2024 1.680 1.770 1.655 1.770 333,185 +0.11(+6.63%)
Feb 08, 2024 1.650 1.735 1.625 1.660 365,574 +0.02(+1.22%)
Feb 07, 2024 1.750 1.770 1.580 1.640 404,340 -0.11(-6.29%)
Feb 06, 2024 1.780 1.850 1.750 1.750 317,829 -0.04(-2.23%)
Feb 05, 2024 1.900 1.920 1.780 1.790 369,837 -0.13(-6.77%)
Feb 02, 2024 1.890 1.950 1.890 1.920 214,171 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.