Forte Group Holdings Inc. (CSE:FGH)
Canada
· Delayed Price · Currency is CAD 0.3850
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
Forte Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3.90% | 1,050 |
| May 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| May 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 6.94% | 9,057 |
| May 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 568 |
| May 5, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | - | -1.39% | 1,728 |
| May 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| May 1, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -5.26% | 1,500 |
| Apr 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -2.56% | 1,005 |
| Apr 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 505 |
| Apr 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Apr 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 2,500 |
| Apr 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,500 |
| Apr 22, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | - | 3,000 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,500 |
| Apr 16, 2025 | 0.30 | 0.41 | 0.30 | 0.40 | - | - | 13,001 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 11, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 1,500 |
| Apr 10, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | - | 47,050 |
| Apr 9, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | - | - | 46,500 |
| Apr 8, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | - | 5.00% | 14,500 |
| Apr 7, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | - | -9.09% | 8,993 |
| Apr 4, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | -6.38% | 1,500 |
| Apr 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Apr 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2.17% | 1,000 |
| Apr 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| 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 | - | - | - |