Forte Group Holdings Inc. (CSE:FGH)
Canada · Delayed Price · Currency is CAD 0.3250
-0.0200 (-5.80%)
Sep 19, 2025, 12:29 PM EDT
Forte Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | - |
| 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 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,000 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,025 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Aug 8, 2025 | 0.25 | 0.27 | 0.23 | 0.25 | 0.25 | 25.00% | 4,025 |
| Aug 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 2,250 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 11.11% | 10,007 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 3,988 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 3,055 |
| Jul 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 688 |
| Jul 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 97,750 |
| Jul 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 42.86% | 236,500 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 9,500 |
| Jul 17, 2025 | 0.07 | 0.10 | 0.05 | 0.07 | 0.07 | -50.00% | 89,075 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -13.33% | 3,100 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,000 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 1,000 |
| Jul 2, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -9.33% | 3,500 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.17% | 2 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 5,300 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,003 |
| Jun 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 17,750 |
| Jun 20, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 219,000 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -25.00% | 10,105 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jun 11, 2025 | 0.22 | 0.22 | 0.16 | 0.20 | 0.20 | -13.04% | 8,500 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 4,500 |
| Jun 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 33,001 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 80,000 |
| Jun 5, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -14.81% | 172,213 |
| Jun 4, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -14.29% | 13,300 |
| Jun 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.00% | 1,400 |
| May 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 500 |