Forte Group Holdings Inc. (CSE:FGH)
Canada
· Delayed Price · Currency is CAD 0.4600
+0.0200 (4.55%)
Mar 31, 2025, 4:00 PM EST
Forte Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | - | 4.55% | 66,055 |
| Mar 28, 2025 | 0.46 | 0.47 | 0.37 | 0.44 | - | - | 20,579 |
| Mar 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Mar 24, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -6.38% | 1,000 |
| Mar 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | - | 19,025 |
| Mar 20, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | 4.44% | 8,475 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Mar 18, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | - | -4.26% | 11,500 |
| Mar 17, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | - | -1.05% | 6,005 |
| Mar 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.06% | 3,215 |
| Mar 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Mar 12, 2025 | 0.52 | 0.53 | 0.47 | 0.47 | - | -11.32% | 21,750 |
| Mar 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 8.16% | 6,000 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | - |
| Mar 7, 2025 | 0.50 | 0.50 | 0.45 | 0.49 | - | 6.52% | 12,020 |
| Mar 6, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | - | -8.00% | 1,500 |
| Mar 5, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 3.09% | 5,229 |
| Mar 4, 2025 | 0.57 | 0.57 | 0.49 | 0.49 | - | -17.80% | 9,497 |
| Mar 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Feb 28, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | - | 9.26% | 2,822 |
| Feb 27, 2025 | 0.52 | 0.54 | 0.50 | 0.54 | - | - | 14,072 |
| Feb 26, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | - | - | 11,030 |
| Feb 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 2,500 |
| Feb 24, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | - | -6.90% | 4,506 |
| Feb 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 20, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | - | 9,006 |
| Feb 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 14, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | - | - | 15,500 |
| Feb 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | - |
| Feb 12, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | - | -3.33% | 2,123 |
| Feb 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,135 |
| Feb 10, 2025 | 0.60 | 0.60 | 0.58 | 0.60 | - | - | 3,525 |
| Feb 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 2,500 |
| Feb 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -3.23% | 1,000 |
| Feb 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | 500 |
| Feb 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Feb 3, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -4.62% | 2,000 |
| Jan 31, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | - | 4.84% | 5,507 |
| Jan 30, 2025 | 0.64 | 0.64 | 0.57 | 0.62 | - | -3.13% | 23,496 |
| Jan 29, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 3.23% | 4,675 |
| Jan 28, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | - | -4.62% | 2,010 |
| Jan 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jan 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | - |
| Jan 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 700 |
| Jan 22, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | - | - | 3,765 |
| Jan 21, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | - | 4.84% | 75,020 |
| Jan 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 3.33% | 1,000 |