Forth Corporation PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.30	17.20	16.30	17.00	17.00	2.41%	13,773,930
Jul 23, 2026	17.40	17.40	16.50	16.60	16.60	-	24,053,810
Jul 22, 2026	16.10	17.00	15.20	16.60	16.60	5.06%	25,129,969
Jul 21, 2026	15.40	16.00	15.40	15.80	15.80	3.27%	8,096,235
Jul 20, 2026	15.10	15.80	14.80	15.30	15.30	1.32%	7,254,953
Jul 17, 2026	15.20	15.30	15.00	15.10	15.10	-0.66%	2,655,907
Jul 16, 2026	15.40	15.60	15.20	15.20	15.20	-1.30%	2,635,144
Jul 15, 2026	15.70	15.70	15.30	15.40	15.40	-1.28%	4,301,871
Jul 14, 2026	15.30	15.70	15.10	15.60	15.60	1.30%	7,790,216
Jul 13, 2026	15.60	15.80	15.30	15.40	15.40	-2.53%	5,538,366
Jul 10, 2026	15.70	16.60	15.40	15.80	15.80	1.28%	18,809,490
Jul 9, 2026	14.70	15.60	14.60	15.60	15.60	8.33%	10,140,990
Jul 8, 2026	15.10	15.30	14.30	14.40	14.40	-5.26%	5,917,522
Jul 7, 2026	15.50	15.60	15.10	15.20	15.20	-2.56%	3,791,434
Jul 6, 2026	15.50	15.60	15.20	15.60	15.60	1.30%	3,598,643
Jul 3, 2026	15.50	15.80	15.30	15.40	15.40	-	5,372,034
Jul 2, 2026	15.60	15.70	15.20	15.40	15.40	-0.65%	5,074,930
Jul 1, 2026	16.00	16.10	15.40	15.50	15.50	-1.90%	8,645,114
Jun 30, 2026	15.20	16.30	15.20	15.80	15.80	4.64%	19,337,201
Jun 29, 2026	15.00	15.40	15.00	15.10	15.10	1.34%	3,867,352
Jun 26, 2026	15.60	15.70	14.80	14.90	14.90	-7.45%	14,525,120
Jun 25, 2026	14.70	16.10	14.60	16.10	16.10	11.03%	18,092,310
Jun 24, 2026	14.50	14.70	14.00	14.50	14.50	-	4,552,703
Jun 23, 2026	15.30	15.30	14.30	14.50	14.50	-6.45%	7,812,721
Jun 22, 2026	15.00	15.50	15.00	15.50	15.50	3.33%	5,476,367
Jun 19, 2026	14.80	15.70	14.80	15.00	15.00	2.74%	15,817,150
Jun 18, 2026	15.20	15.50	14.60	14.60	14.60	-3.95%	4,490,664
Jun 17, 2026	15.40	15.50	14.90	15.20	15.20	-1.94%	5,075,268
Jun 16, 2026	15.70	15.80	15.20	15.50	15.50	0.65%	7,777,211
Jun 15, 2026	15.10	15.40	14.50	15.40	15.40	4.05%	10,114,950
Jun 12, 2026	14.60	14.90	14.20	14.80	14.80	3.50%	5,831,691
Jun 11, 2026	13.80	14.60	13.80	14.30	14.30	3.62%	8,226,265
Jun 10, 2026	15.00	15.30	13.80	13.80	13.80	-9.21%	10,326,120
Jun 9, 2026	15.70	15.80	15.10	15.20	15.20	-1.30%	6,942,628
Jun 8, 2026	15.80	16.90	15.30	15.40	15.40	-4.94%	16,967,115
Jun 5, 2026	15.90	17.00	15.80	16.20	16.20	1.25%	16,737,190
Jun 4, 2026	16.00	16.70	15.70	16.00	16.00	-0.62%	10,970,814
Jun 2, 2026	15.70	16.40	15.30	16.10	16.10	3.21%	13,374,130
May 29, 2026	16.90	16.90	15.10	15.60	15.60	-7.14%	17,529,240
May 28, 2026	17.10	17.50	16.60	16.80	16.80	-1.75%	10,648,130
May 27, 2026	18.20	18.90	16.70	17.10	17.10	-2.29%	37,647,560
May 26, 2026	15.30	17.90	15.20	17.50	17.50	12.90%	39,515,640
May 25, 2026	13.40	15.60	13.30	15.50	15.50	17.42%	32,628,110
May 22, 2026	13.70	14.50	13.20	13.20	13.20	-2.94%	30,120,770
May 21, 2026	14.20	14.20	13.40	13.60	13.60	-1.45%	12,218,550
May 20, 2026	13.00	14.00	12.60	13.80	13.80	7.81%	20,432,210
May 19, 2026	13.30	13.40	12.60	12.80	12.80	-3.03%	8,652,799
May 18, 2026	12.30	13.60	11.90	13.20	13.20	13.79%	25,135,240
May 15, 2026	12.60	12.60	11.30	11.60	11.60	-12.12%	18,259,800
May 14, 2026	13.50	13.60	13.00	13.20	13.20	-0.75%	6,151,738