Skip to main content
Forte Group Holdings Inc. (CSE: FGH)
Canada flag Canada · Delayed Price · Currency is CAD
0.570
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

Forte Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.570.570.570.57---
Dec 19, 20240.570.570.560.57--2,234
Dec 18, 20240.570.580.570.57--1.72%20,807
Dec 17, 20240.550.580.550.58--27,097
Dec 16, 20240.550.580.540.58--16,300
Dec 13, 20240.550.580.520.58-1.75%16,500
Dec 12, 20240.560.570.560.57--1.72%8,435
Dec 11, 20240.550.580.540.58-5.45%17,500
Dec 10, 20240.570.570.550.55--6.78%2,500
Dec 9, 20240.570.590.570.59--26,100
Dec 6, 20240.520.590.520.59-13.46%37,096
Dec 5, 20240.550.550.520.52--8.77%6,500
Dec 4, 20240.550.570.520.57-3.64%7,293
Dec 3, 20240.530.550.500.55--8,500
Dec 2, 20240.580.580.550.55--5.17%40,000
Nov 29, 20240.540.580.520.58-7.41%12,500
Nov 28, 20240.550.590.500.54--1.82%30,000
Nov 27, 20240.590.590.550.55--5.17%6,092
Nov 26, 20240.590.590.580.58--3.33%1,500
Nov 25, 20240.600.600.600.60--27,005
Nov 22, 20240.600.600.600.60---
Nov 21, 20240.600.600.600.60--8,513
Nov 20, 20240.600.600.600.60---
Nov 19, 20240.570.600.570.60--7,900
Nov 18, 20240.600.600.600.60---
Nov 15, 20240.600.600.600.60---
Nov 14, 20240.600.600.600.60--3.23%1,855
Nov 13, 20240.550.620.550.62-8.77%23,407
Nov 12, 20240.580.580.570.57--1.72%2,000
Nov 11, 20240.580.580.580.58--3.33%15,099
Nov 8, 20240.600.600.600.60--18,500
Nov 7, 20240.570.600.550.60-3.45%23,000
Nov 6, 20240.590.590.580.58--3.33%6,100
Nov 5, 20240.600.600.590.60--1.64%9,507
Nov 4, 20240.580.610.580.61--1.61%33,506
Nov 1, 20240.650.650.600.62--1.59%78,150
Oct 31, 20240.630.630.630.63--3,009
Oct 30, 20240.630.630.630.63--4,518
Oct 29, 20240.650.650.630.63--4.55%3,008
Oct 28, 20240.640.660.640.66-3.13%12,000
Oct 25, 20240.640.640.640.64--1.54%2,500
Oct 24, 20240.620.650.600.65-8.33%30,685
Oct 23, 20240.640.640.600.60--10.45%25,900
Oct 22, 20240.700.700.670.67--4.29%2,510
Oct 21, 20240.720.720.700.70--3,000
Oct 18, 20240.680.700.670.70-6.06%7,500
Oct 17, 20240.640.660.640.66-1.54%40,500
Oct 16, 20240.670.670.650.65--4.41%1,001
Oct 15, 20240.670.680.650.68-1.49%17,899
Oct 11, 20240.680.680.660.67--4.29%10,500
Oct 10, 20240.660.700.650.70-7.69%6,500
Oct 9, 20240.670.670.650.65--2.99%5,000
Oct 8, 20240.680.680.660.67--1.47%8,500
Oct 7, 20240.690.690.680.68--4.23%13,000
Oct 4, 20240.700.710.700.71--11,500
Oct 3, 20240.690.710.680.71-2.90%21,500
Oct 2, 20240.710.710.690.69--4.17%3,770
Oct 1, 20240.720.720.720.72--1.37%1,125
Sep 30, 20240.700.730.700.73-4.29%11,065
Sep 27, 20240.680.720.670.70-4.48%86,900
Sep 26, 20240.750.770.670.67--4.29%82,850
Sep 25, 20240.650.700.650.70-7.69%24,000
Sep 24, 20240.630.650.630.65--21,010
Sep 23, 20240.650.650.650.65--7,500
Sep 20, 20240.650.690.650.65--37,240
Sep 19, 20240.650.650.650.65--10,027
Sep 18, 20240.650.650.590.65--6,000
Sep 17, 20240.650.650.650.65-1.56%9,500
Sep 16, 20240.650.650.640.64--5.88%2,700
Sep 13, 20240.600.680.560.68-9.68%72,000
Sep 12, 20240.620.620.620.62--1.59%2,000
Sep 11, 20240.630.630.630.63--3.08%1,000
Sep 10, 20240.670.670.650.65--4.41%2,000
Sep 9, 20240.680.680.680.68--500
Sep 6, 20240.670.680.650.68--21,000
Sep 5, 20240.680.680.680.68--1.45%1,000
Sep 4, 20240.700.700.690.69--4.17%11,500
Sep 3, 20240.740.740.680.72--2.70%13,710
Aug 30, 20240.650.740.650.74-13.85%45,000
Aug 29, 20240.650.650.650.65--6,002
Aug 28, 20240.630.650.630.65-4.84%37,911
Aug 27, 20240.600.630.600.62--20,000
Aug 26, 20240.620.620.620.62-3.33%1,000
Aug 23, 20240.600.600.600.60--3.23%2,000
Aug 22, 20240.620.620.600.62--4.62%10,375
Aug 21, 20240.620.650.600.65-1.56%49,822
Aug 20, 20240.630.640.630.64-1.59%7,212
Aug 19, 20240.610.630.600.63--5,507
Aug 16, 20240.600.630.600.63-5.00%6,500
Aug 15, 20240.600.600.600.60---
Aug 14, 20240.600.600.600.60---
Aug 13, 20240.600.600.600.60--1,351
Aug 12, 20240.600.600.600.60--1,575
Aug 9, 20240.560.600.560.60-3.45%54,551
Aug 8, 20240.580.580.580.58--3.33%5,550
Aug 7, 20240.600.600.600.60--4.76%500
Aug 6, 20240.650.650.630.63--3.08%1,175
Aug 2, 20240.660.670.650.65--2.99%9,858
Aug 1, 20240.670.670.650.67--4,500
Jul 31, 20240.650.670.590.67--8,532