Forte Group Holdings Inc. (CSE:FGH)
Canada
· Delayed Price · Currency is CAD 0.3900
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Forte Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| 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 | - | - | - |