Stockscreener 앱 받기
0.9303
3.85%
-0.0373
시간 외 거래:
.93
-0.0003
-0.03%
Forge Global Holdings Inc 주식 (FRGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $0.99 | $0.9053 | $0.0847 | 416,776.0 | -3.85% |
| 2025-02-20 | $1.01 | $0.90 | $0.11 | 671,255.0 | -1.27% |
| 2025-02-19 | $1.02 | $0.9522 | $0.0678 | 771,723.0 | -0.49% |
| 2025-02-18 | $1.01 | $0.91 | $0.10 | 1,338,911.0 | +6.10% |
| 2025-02-14 | $0.93 | $0.86 | $0.07 | 650,988.0 | +8.45% |
| 2025-02-13 | $0.879 | $0.7907 | $0.0883 | 863,681.0 | +5.67% |
| 2025-02-12 | $0.8453 | $0.76 | $0.0853 | 691,731.0 | -3.18% |
| 2025-02-11 | $0.8508 | $0.7758 | $0.075 | 908,177.0 | +2.50% |
| 2025-02-10 | $0.82 | $0.7442 | $0.0758 | 467,269.0 | +6.64% |
| 2025-02-07 | $0.8044 | $0.7494 | $0.055 | 882,193.0 | -1.32% |
| 2025-02-06 | $0.81 | $0.76 | $0.05 | 502,164.0 | -4.25% |
| 2025-02-05 | $0.819 | $0.7701 | $0.0489 | 599,503.0 | +3.74% |
| 2025-02-04 | $0.785 | $0.73 | $0.055 | 614,187.0 | +6.38% |
| 2025-02-03 | $0.7742 | $0.73 | $0.0442 | 278,626.0 | -4.68% |
| 2025-01-31 | $0.789 | $0.74 | $0.049 | 438,187.0 | -0.04% |
| 2025-01-30 | $0.79 | $0.74 | $0.05 | 410,286.0 | +2.65% |
| 2025-01-29 | $0.79 | $0.74 | $0.05 | 252,599.0 | -4.52% |
| 2025-01-28 | $0.7871 | $0.73 | $0.0571 | 373,114.0 | +5.89% |
| 2025-01-27 | $0.75 | $0.7208 | $0.0292 | 335,885.0 | -0.07% |
| 2025-01-24 | $0.7985 | $0.74 | $0.0585 | 395,439.0 | -5.12% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $1.02 | $0.73 | $0.29 | 10,073,960.0 | +20.82% |
| 2025-01 | $0.9808 | $0.70 | $0.2808 | 12,283,397.0 | -17.28% |
Forge Global Holdings Inc 주식 (FRGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.25 | $0.87 | $0.38 | 13,782,071.0 | -17.42% |
| 2024-11 | $1.38 | $0.80 | $0.58 | 13,495,761.0 | -6.03% |
| 2024-10 | $1.45 | $1.15 | $0.295 | 8,560,567.0 | -11.45% |
| 2024-09 | $1.46 | $1.22 | $0.2435 | 5,510,547.0 | -6.43% |
| 2024-08 | $1.58 | $1.17 | $0.41 | 7,665,702.0 | -3.45% |
| 2024-07 | $1.63 | $1.36 | $0.27 | 6,643,165.0 | -0.68% |
| 2024-06 | $1.74 | $1.31 | $0.43 | 8,476,298.0 | -7.59% |
| 2024-05 | $2.11 | $1.52 | $0.59 | 11,660,481.0 | -13.66% |
| 2024-04 | $2.53 | $1.68 | $0.85 | 18,167,357.0 | -5.18% |
| 2024-03 | $3.56 | $1.77 | $1.79 | 24,955,709.0 | -7.21% |
| 2024-02 | $2.10 | $1.58 | $0.52 | 7,149,421.0 | +8.33% |
| 2024-01 | $3.48 | $1.73 | $1.75 | 11,104,658.0 | -44.02% |
Forge Global Holdings Inc 주식 (FRGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.02 | $3.03 | $0.99 | 14,848,860.0 | +3.94% |
| 2023-11 | $3.44 | $2.07 | $1.37 | 9,400,410.0 | +29.92% |
| 2023-10 | $2.77 | $1.78 | $0.995 | 4,993,698.0 | +25.12% |
| 2023-09 | $2.50 | $1.89 | $0.61 | 4,954,757.0 | -17.14% |
| 2023-08 | $3.08 | $2.09 | $0.99 | 8,703,800.0 | -15.81% |
| 2023-07 | $3.08 | $2.20 | $0.88 | 15,579,462.0 | +19.75% |
| 2023-06 | $2.54 | $1.35 | $1.19 | 27,381,692.0 | +68.75% |
| 2023-05 | $1.63 | $1.10 | $0.53 | 5,918,523.0 | +7.46% |
| 2023-04 | $1.82 | $1.32 | $0.50 | 4,373,339.0 | -23.43% |
| 2023-03 | $1.98 | $1.52 | $0.46 | 5,221,921.0 | -2.78% |
| 2023-02 | $2.54 | $1.56 | $0.9763 | 7,265,388.0 | -14.69% |
| 2023-01 | $2.24 | $1.66 | $0.58 | 7,226,009.0 | +21.97% |
1.69%
0.67%
자본화:
|
볼륨(24시간):