Forge Group, Inc. (FIGP)
OTCMKTS · Delayed Price · Currency is USD
22.00
-1.00 (-4.35%)
At close: May 27, 2026
Forge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 100 |
| May 20, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 4.55% | 479 |
| May 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 360 |
| May 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 730 |
| May 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.61% | 910 |
| May 6, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -2.19% | 100 |
| May 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 1,000 |
| Apr 21, 2026 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 7.45% | 1,718 |
| Apr 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -13.00% | 599 |
| Apr 10, 2026 | 22.30 | 23.00 | 22.30 | 23.00 | 23.00 | 15.00% | 1,234 |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | 300 |
| Mar 19, 2026 | 19.70 | 19.70 | 19.43 | 19.70 | 19.70 | 5.07% | 300 |
| Mar 18, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 1,032 |
| Feb 13, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.33% | 9,800 |
| Feb 10, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.32% | 200 |
| Feb 3, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 3.26% | 12,445 |
| Jan 29, 2026 | 19.90 | 19.90 | 18.40 | 18.40 | 18.40 | -0.54% | 11,200 |
| Jan 28, 2026 | 20.00 | 20.00 | 18.42 | 18.50 | 18.50 | -2.63% | 4,000 |
| Jan 13, 2026 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 8.42% | 28,000 |
| Jan 5, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 4.63% | 100 |
| Dec 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 100 |
| Dec 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -16.25% | 100 |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21.21% | 100 |