Stockscreener 앱 받기
15.54
2.15%
-0.5172
Forge Global Holdings Inc 주식 (FRGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-25 | $15.86 | $15.70 | $0.1575 | 1,893.0 | -2.23% |
| 2025-09-24 | $17.32 | $15.99 | $1.33 | 58,327.0 | -5.64% |
| 2025-09-23 | $18.26 | $16.98 | $1.27 | 56,268.0 | -3.68% |
| 2025-09-22 | $17.82 | $16.76 | $1.07 | 96,504.0 | +1.90% |
| 2025-09-19 | $18.27 | $17.31 | $0.965 | 143,923.0 | -3.02% |
| 2025-09-18 | $18.50 | $16.26 | $2.24 | 129,029.0 | +11.54% |
| 2025-09-17 | $16.23 | $15.58 | $0.6525 | 135,841.0 | +1.84% |
| 2025-09-16 | $16.66 | $15.62 | $1.04 | 106,903.0 | -4.72% |
| 2025-09-15 | $17.93 | $16.42 | $1.51 | 139,145.0 | -6.03% |
| 2025-09-12 | $17.80 | $17.25 | $0.55 | 72,466.0 | -1.24% |
| 2025-09-11 | $18.38 | $17.09 | $1.29 | 63,541.0 | +4.58% |
| 2025-09-10 | $18.93 | $16.80 | $2.13 | 56,600.0 | -4.81% |
| 2025-09-09 | $18.08 | $17.56 | $0.5199 | 62,904.0 | -1.00% |
| 2025-09-08 | $18.22 | $17.33 | $0.89 | 84,261.0 | +4.27% |
| 2025-09-05 | $18.16 | $16.90 | $1.26 | 78,054.0 | -2.09% |
| 2025-09-04 | $18.02 | $17.34 | $0.68 | 53,576.0 | -1.56% |
| 2025-09-03 | $17.99 | $17.49 | $0.4951 | 76,769.0 | +0.28% |
| 2025-09-02 | $18.88 | $17.86 | $1.02 | 55,445.0 | -4.93% |
| 2025-08-29 | $19.24 | $18.51 | $0.73 | 61,972.0 | -1.72% |
| 2025-08-28 | $19.39 | $18.73 | $0.66 | 76,619.0 | +1.91% |
| 2025-08-27 | $19.35 | $18.11 | $1.24 | 118,551.0 | -1.72% |
| 2025-08-26 | $19.86 | $18.58 | $1.28 | 109,267.0 | -3.87% |
Forge Global Holdings Inc 주식 (FRGE) 연도별 가격 이력
이 심층 분석에서는 Forge Global Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FRGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Forge Global Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Forge Global Holdings Inc 주식 (FRGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.93 | $15.58 | $3.35 | 1,471,449.0 | -16.70% |
| 2025-08 | $24.90 | $18.11 | $6.79 | 2,703,947.0 | -14.01% |
| 2025-07 | $21.94 | $16.18 | $5.76 | 2,011,274.0 | +15.13% |
| 2025-06 | $19.94 | $13.37 | $6.57 | 2,445,208.0 | +36.98% |
| 2025-05 | $18.59 | $11.88 | $6.71 | 2,519,144.0 | -4.07% |
| 2025-04 | $15.95 | $6.60 | $9.35 | 4,492,444.7 | +71.89% |
| 2025-03 | $15.30 | $8.10 | $7.20 | 993,679.9 | -43.80% |
| 2025-02 | $15.30 | $10.95 | $4.35 | 790,602.7 | +29.87% |
| 2025-01 | $14.71 | $10.50 | $4.21 | 818,893.1 | -17.28% |
Forge Global Holdings Inc 주식 (FRGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.75 | $13.05 | $5.70 | 918,804.7 | -17.42% |
| 2024-11 | $20.70 | $12.00 | $8.70 | 899,717.4 | -6.03% |
| 2024-10 | $21.68 | $17.25 | $4.43 | 570,704.5 | -11.45% |
| 2024-09 | $21.95 | $18.30 | $3.65 | 367,369.8 | -6.43% |
| 2024-08 | $23.70 | $17.55 | $6.15 | 511,046.8 | -3.45% |
| 2024-07 | $24.45 | $20.40 | $4.05 | 442,877.7 | -0.68% |
| 2024-06 | $26.10 | $19.65 | $6.45 | 565,086.5 | -7.59% |
| 2024-05 | $31.65 | $22.80 | $8.85 | 777,365.4 | -13.66% |
| 2024-04 | $37.95 | $25.20 | $12.75 | 1,211,157.1 | -5.18% |
| 2024-03 | $53.40 | $26.55 | $26.85 | 1,663,713.9 | -7.21% |
| 2024-02 | $31.50 | $23.70 | $7.80 | 476,628.1 | +8.33% |
| 2024-01 | $52.20 | $25.95 | $26.25 | 740,310.5 | -44.02% |
Forge Global Holdings Inc 주식 (FRGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.30 | $45.45 | $14.85 | 989,924.0 | +3.94% |
| 2023-11 | $51.60 | $31.05 | $20.55 | 626,694.0 | +29.92% |
| 2023-10 | $41.62 | $26.70 | $14.93 | 332,913.2 | +25.12% |
| 2023-09 | $37.50 | $28.35 | $9.15 | 330,317.1 | -17.14% |
| 2023-08 | $46.20 | $31.35 | $14.85 | 580,253.3 | -15.81% |
| 2023-07 | $46.20 | $33.00 | $13.20 | 1,038,630.8 | +19.75% |
| 2023-06 | $38.10 | $20.25 | $17.85 | 1,825,446.1 | +68.75% |
| 2023-05 | $24.45 | $16.50 | $7.95 | 394,568.2 | +7.46% |
| 2023-04 | $27.30 | $19.80 | $7.50 | 291,555.9 | -23.43% |
| 2023-03 | $29.70 | $22.80 | $6.90 | 348,128.1 | -2.78% |
| 2023-02 | $38.04 | $23.40 | $14.64 | 484,359.2 | -14.69% |
| 2023-01 | $33.60 | $24.90 | $8.70 | 481,733.9 | +21.97% |
1.27%
5.88%
자본화:
|
볼륨(24시간):