Stockscreener 앱 받기
17.25
4.06%
-0.5423
Forge Global Holdings Inc 주식 (FRGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $18.59 | $17.00 | $1.59 | 54,678.0 | -4.13% |
| 2025-05-13 | $17.98 | $15.80 | $2.18 | 196,658.0 | +14.26% |
| 2025-05-12 | $16.43 | $14.80 | $1.63 | 180,752.0 | +7.38% |
| 2025-05-09 | $14.75 | $13.22 | $1.53 | 61,530.0 | +6.62% |
| 2025-05-08 | $14.32 | $13.20 | $1.12 | 113,560.0 | +1.42% |
| 2025-05-07 | $14.53 | $12.49 | $2.04 | 182,216.0 | +11.01% |
| 2025-05-06 | $12.69 | $11.88 | $0.805 | 122,507.0 | -3.90% |
| 2025-05-05 | $14.12 | $12.33 | $1.79 | 138,358.0 | -8.45% |
| 2025-05-02 | $14.89 | $13.62 | $1.27 | 168,696.0 | -3.04% |
| 2025-05-01 | $14.61 | $14.00 | $0.61 | 117,693.0 | -2.28% |
| 2025-04-30 | $14.89 | $13.68 | $1.21 | 216,463.0 | -3.34% |
| 2025-04-29 | $15.12 | $13.05 | $2.07 | 217,644.0 | +12.96% |
| 2025-04-28 | $13.50 | $12.50 | $1.00 | 159,288.0 | +4.41% |
| 2025-04-25 | $13.18 | $12.29 | $0.8899 | 142,432.0 | +0.00% |
| 2025-04-24 | $13.03 | $12.45 | $0.58 | 104,466.0 | +1.27% |
| 2025-04-23 | $13.10 | $11.77 | $1.33 | 204,333.0 | +6.27% |
| 2025-04-22 | $13.00 | $11.20 | $1.80 | 294,487.0 | -3.98% |
| 2025-04-21 | $12.96 | $8.80 | $4.16 | 1,023,145.0 | +41.54% |
| 2025-04-17 | $9.34 | $8.32 | $1.02 | 307,283.0 | +0.58% |
| 2025-04-16 | $13.01 | $8.45 | $4.56 | 370,153.0 | -26.97% |
| 2025-04-15 | $15.95 | $9.85 | $6.10 | 1,025,636.0 | +22.86% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.59 | $11.88 | $6.71 | 1,336,648.0 | +17.70% |
| 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% |
0.00%
1.12%
자본화:
|
볼륨(24시간):