Stockscreener 앱 받기
0.8266
1.28%
-0.0107
시간 외 거래:
.83
0.0034
+0.41%
Forge Global Holdings Inc 주식 (FRGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.85 | $0.80 | $0.05 | 597,149.0 | -1.28% |
| 2024-11-15 | $0.9251 | $0.83 | $0.0951 | 634,705.0 | -7.08% |
| 2024-11-14 | $1.01 | $0.90 | $0.11 | 638,856.0 | -7.22% |
| 2024-11-13 | $1.03 | $0.96 | $0.07 | 1,076,676.0 | -2.88% |
| 2024-11-12 | $1.07 | $1.00 | $0.07 | 641,941.0 | -5.66% |
| 2024-11-11 | $1.11 | $1.00 | $0.11 | 1,061,967.0 | +4.95% |
| 2024-11-08 | $1.14 | $1.00 | $0.14 | 875,497.0 | -10.62% |
| 2024-11-07 | $1.20 | $1.11 | $0.09 | 928,034.0 | -13.74% |
| 2024-11-06 | $1.38 | $1.20 | $0.18 | 1,080,400.0 | +10.08% |
| 2024-11-05 | $1.20 | $1.12 | $0.08 | 505,700.0 | +3.48% |
| 2024-11-04 | $1.16 | $1.11 | $0.05 | 396,038.0 | +1.77% |
| 2024-11-01 | $1.17 | $1.13 | $0.04 | 492,568.0 | -2.59% |
| 2024-10-31 | $1.21 | $1.15 | $0.0555 | 373,973.0 | -3.33% |
| 2024-10-30 | $1.24 | $1.19 | $0.05 | 305,700.0 | -0.83% |
| 2024-10-29 | $1.26 | $1.19 | $0.07 | 478,122.0 | -3.97% |
| 2024-10-28 | $1.29 | $1.20 | $0.095 | 366,365.0 | +5.88% |
| 2024-10-25 | $1.26 | $1.18 | $0.08 | 220,579.0 | -0.83% |
| 2024-10-24 | $1.28 | $1.17 | $0.11 | 292,398.0 | -3.23% |
| 2024-10-23 | $1.28 | $1.21 | $0.07 | 423,739.0 | -3.13% |
| 2024-10-22 | $1.32 | $1.25 | $0.075 | 370,402.0 | -3.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.38 | $0.80 | $0.58 | 9,526,680.0 | -28.74% |
| 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% |
Forge Global Holdings Inc 주식 (FRGE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.83 | $1.27 | $0.56 | 16,804,858.0 | +25.36% |
| 2022-11 | $1.86 | $1.26 | $0.5988 | 10,067,986.0 | -10.97% |
| 2022-10 | $2.00 | $1.29 | $0.71 | 16,677,669.0 | -11.43% |
| 2022-09 | $4.54 | $1.72 | $2.82 | 30,421,625.0 | -54.19% |
| 2022-08 | $9.40 | $3.11 | $6.29 | 65,581,733.0 | -28.46% |
| 2022-07 | $10.45 | $4.99 | $5.46 | 6,813,700.0 | -48.70% |
| 2022-06 | $21.24 | $9.39 | $11.85 | 26,465,634.0 | -46.81% |
| 2022-05 | $34.77 | $17.10 | $17.67 | 31,902,568.0 | +3.54% |
| 2022-04 | $20.57 | $12.25 | $8.32 | 13,747,964.0 | +0.00% |
0.03%
0.50%
자본화:
|
볼륨(24시간):