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

(NY: FRGE )

0.9667 +0.0088 (+0.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.9981 1.010 0.9463 0.9667 436,139 +0.01(+0.92%)
Nov 20, 2024 0.9900 0.9900 0.9293 0.9579 661,816 +0.01(+0.83%)
Nov 19, 2024 0.8200 0.9707 0.8200 0.9500 832,203 +0.12(+14.93%)
Nov 18, 2024 0.8400 0.8500 0.8000 0.8266 603,921 -0.01(-1.28%)
Nov 15, 2024 0.9200 0.9251 0.8300 0.8373 644,700 -0.06(-7.08%)
Nov 14, 2024 0.9600 1.010 0.9000 0.9011 659,693 -0.07(-7.22%)
Nov 13, 2024 1.020 1.030 0.9600 0.9712 1,083,277 -0.03(-2.88%)
Nov 12, 2024 1.060 1.070 1.000 1.000 674,691 -0.06(-5.66%)
Nov 11, 2024 1.010 1.110 1.000 1.060 1,063,549 +0.05(+4.95%)
Nov 08, 2024 1.140 1.140 1.000 1.010 877,147 -0.12(-10.62%)
Nov 07, 2024 1.200 1.200 1.110 1.130 928,762 -0.18(-13.74%)
Nov 06, 2024 1.250 1.380 1.200 1.310 1,144,508 +0.12(+10.08%)
Nov 05, 2024 1.150 1.200 1.120 1.190 508,016 +0.04(+3.48%)
Nov 04, 2024 1.130 1.160 1.110 1.150 401,492 +0.02(+1.77%)
Nov 01, 2024 1.150 1.170 1.130 1.130 499,598 -0.03(-2.59%)
Oct 31, 2024 1.190 1.206 1.150 1.160 374,826 -0.04(-3.33%)
Oct 30, 2024 1.200 1.240 1.190 1.200 313,600 -0.01(-0.83%)
Oct 29, 2024 1.220 1.260 1.190 1.210 480,057 -0.05(-3.97%)
Oct 28, 2024 1.230 1.295 1.200 1.260 366,935 +0.07(+5.88%)
Oct 25, 2024 1.220 1.260 1.180 1.190 224,196 -0.01(-0.83%)
Oct 24, 2024 1.240 1.280 1.170 1.200 295,453 -0.04(-3.23%)
Oct 23, 2024 1.250 1.280 1.210 1.240 424,901 -0.04(-3.13%)
Oct 22, 2024 1.320 1.320 1.245 1.280 371,118 -0.04(-3.03%)
Oct 21, 2024 1.350 1.370 1.310 1.320 333,507 -0.05(-3.65%)
Oct 18, 2024 1.340 1.445 1.330 1.370 497,066 +0.04(+3.01%)
Oct 17, 2024 1.350 1.390 1.310 1.330 268,069 -0.01(-0.75%)
Oct 16, 2024 1.340 1.380 1.310 1.340 337,450 +0.00(+0.00%)
Oct 15, 2024 1.330 1.380 1.290 1.340 483,442 +0.01(+0.75%)
Oct 14, 2024 1.280 1.370 1.260 1.330 710,783 +0.05(+3.91%)
Oct 11, 2024 1.190 1.290 1.180 1.280 482,554 +0.10(+8.47%)
Oct 10, 2024 1.250 1.270 1.160 1.180 596,136 -0.09(-7.09%)
Oct 09, 2024 1.270 1.310 1.250 1.270 250,838 +0.02(+1.60%)
Oct 08, 2024 1.230 1.260 1.210 1.250 337,855 +0.01(+0.81%)
Oct 07, 2024 1.210 1.270 1.190 1.240 381,513 +0.05(+4.20%)
Oct 04, 2024 1.210 1.220 1.170 1.190 259,574 +0.01(+0.85%)
Oct 03, 2024 1.180 1.220 1.160 1.180 269,071 +0.00(+0.00%)
Oct 02, 2024 1.240 1.260 1.160 1.180 325,624 -0.07(-5.60%)
Oct 01, 2024 1.290 1.300 1.250 1.250 233,812 -0.06(-4.58%)
Sep 30, 2024 1.320 1.370 1.280 1.310 188,155 -0.03(-2.24%)
Sep 27, 2024 1.360 1.360 1.320 1.340 156,341 +0.01(+0.75%)
Sep 26, 2024 1.340 1.350 1.300 1.330 240,699 +0.02(+1.53%)
Sep 25, 2024 1.300 1.340 1.279 1.310 171,200 +0.00(+0.00%)
Sep 24, 2024 1.310 1.330 1.280 1.310 211,035 +0.01(+0.77%)
Sep 23, 2024 1.290 1.340 1.250 1.300 236,085 +0.02(+1.56%)
Sep 20, 2024 1.290 1.370 1.280 1.280 741,942 -0.09(-6.57%)
Sep 19, 2024 1.400 1.400 1.310 1.370 226,523 +0.06(+4.58%)
Sep 18, 2024 1.320 1.390 1.300 1.310 271,828 -0.03(-2.24%)
Sep 17, 2024 1.380 1.400 1.330 1.340 243,808 -0.02(-1.47%)
Sep 16, 2024 1.430 1.430 1.330 1.360 232,232 -0.06(-4.23%)
Sep 13, 2024 1.390 1.440 1.350 1.420 362,614 +0.08(+5.97%)
Sep 12, 2024 1.360 1.360 1.280 1.340 510,481 +0.01(+0.75%)
Sep 11, 2024 1.330 1.330 1.220 1.330 277,902 +0.00(+0.00%)
Sep 10, 2024 1.300 1.360 1.236 1.330 353,075 +0.03(+2.31%)
Sep 09, 2024 1.260 1.320 1.250 1.300 204,129 +0.05(+4.00%)
Sep 06, 2024 1.270 1.310 1.220 1.250 289,632 -0.03(-2.34%)
Sep 05, 2024 1.320 1.346 1.270 1.280 238,256 -0.06(-4.48%)
Sep 04, 2024 1.360 1.390 1.300 1.340 174,795 -0.01(-0.74%)
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.