Forte Group Holdings Inc. (CSE:FGH)
Canada · Delayed Price · Currency is CAD 0.2200
0.00 (0.00%)
Dec 5, 2025, 12:13 PM EST
Forte Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 23,500 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 4,500 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,129 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 5,235 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 37,500 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,500 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 12,010 |
| Nov 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 11,000 |
| Nov 6, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -9.68% | 12,000 |
| Nov 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1,000 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 3,000 |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 4,000 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 8,210 |
| Oct 30, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 37,100 |
| Oct 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 20,000 |
| Oct 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 8,500 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -10.77% | 6,000 |
| Oct 24, 2025 | 0.20 | 0.33 | 0.20 | 0.33 | 0.33 | 54.76% | 72,723 |
| Oct 23, 2025 | 0.21 | 0.21 | 0.18 | 0.21 | 0.21 | -2.33% | 16,030 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -14.00% | 2,020 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 500 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.67% | 500 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | 3,594 |
| Oct 10, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 35.00% | 2,995 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -25.93% | 2,000 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 2,500 |
| Oct 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 3,553 |
| Oct 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 1,000 |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 500 |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1,000 |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 5,261 |
| Sep 24, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 4,000 |
| Sep 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.80% | 569 |
| Sep 17, 2025 | 0.28 | 0.35 | 0.28 | 0.35 | 0.35 | 25.45% | 22,055 |
| Sep 16, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 23,200 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 15,632 |
| Sep 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,900 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,000 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,500 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 107,800 |
| Sep 2, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 25,002 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,225 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 122,700 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -7.41% | 9,000 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 3.85% | 4,105 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 7,499 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 500 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 47,800 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | 2.08% | 26,080 |