Foresta Group Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-12.50%	1,882,000
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	6.67%	845,913
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	861,720
Feb 6, 2026	0.04	0.04	0.02	0.03	0.03	-20.00%	5,398,887
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Feb 4, 2026	0.03	0.04	0.03	0.04	0.04	6.06%	721,309
Feb 3, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	153,543
Feb 2, 2026	0.04	0.04	0.03	0.04	0.04	-	2,419,747
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	1,585,995
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	998,886
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-	1,820,999
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	944,484
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	871,151
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	645,668
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	324,769
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	2.86%	341,354
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	186,109
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	677,648
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	558,890
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	1,965,506
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	2.70%	166,927
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	-	151,095
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-5.13%	1,351,277
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	80,377
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	739,864
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	247,993
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-	53,249
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	-	376,642
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-	50,850
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-2.50%	98,691
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	5.26%	1,651,730
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	86,436
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-5.00%	224,533
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	5.26%	124,696
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-2.56%	2,242,850
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-	260,923
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	318,021
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	-	249,495
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-	652,612
Dec 12, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	1,384,745
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	-	225,305
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	-	966,122
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-2.38%	4,690,395
Dec 8, 2025	0.04	0.05	0.04	0.04	0.04	13.51%	6,484,527
Dec 5, 2025	0.04	0.04	0.03	0.04	0.04	5.71%	4,478,820
Dec 4, 2025	0.03	0.04	0.03	0.04	0.04	-	1,202,412
Dec 3, 2025	0.03	0.04	0.03	0.04	0.04	9.38%	3,192,221
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-5.88%	458,147
Dec 1, 2025	0.03	0.04	0.03	0.03	0.03	-	2,119,609
Nov 28, 2025	0.04	0.04	0.03	0.03	0.03	-	1,207,879