Forge Group, Inc. (FIGP)
OTCMKTS · Delayed Price · Currency is USD
19.25
0.00 (0.00%)
At close: Aug 11, 2026
Forge Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -3.75% | 108 |
| Aug 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -8.93% | 232 |
| Jul 31, 2026 | 20.00 | 21.96 | 20.00 | 21.96 | 21.96 | -0.18% | 800 |
| Jul 30, 2026 | 21.50 | 22.00 | 20.00 | 22.00 | 22.00 | - | 22,149 |
| Jul 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -8.71% | 500 |
| Jul 21, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.78% | 100 |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Jul 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 105 |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Jul 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -21.50% | 100 |
| Jun 30, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 17.20% | 100 |
| Jun 17, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 10.13% | 300 |
| Jun 16, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 3.18% | 1,499 |
| 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 |