Skip to main content
Forte Group Holdings Inc. (CSE:FGH)
Canada flag Canada · Delayed Price · Currency is CAD
0.220
0.00 (0.00%)
Dec 5, 2025, 12:13 PM EST

Forte Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.230.230.220.220.22-8.33%23,500
Dec 3, 20250.240.240.240.240.24-4.00%4,500
Dec 2, 20250.250.250.250.250.25-1.96%1,129
Nov 21, 20250.260.260.260.260.26-3.77%5,235
Nov 17, 20250.260.270.260.270.271.92%37,500
Nov 14, 20250.260.260.260.260.26-1,000
Nov 12, 20250.260.260.260.260.26-7,500
Nov 10, 20250.270.270.260.260.26-12,010
Nov 7, 20250.270.270.260.260.26-7.14%11,000
Nov 6, 20250.300.300.270.280.28-9.68%12,000
Nov 5, 20250.310.310.310.310.31-1,000
Nov 4, 20250.320.320.310.310.31-4.62%3,000
Nov 3, 20250.330.330.330.330.331.56%4,000
Oct 31, 20250.320.320.320.320.32-8,210
Oct 30, 20250.300.330.300.320.326.67%37,100
Oct 29, 20250.300.300.300.300.301.69%20,000
Oct 28, 20250.290.300.290.300.301.72%8,500
Oct 27, 20250.320.320.290.290.29-10.77%6,000
Oct 24, 20250.200.330.200.330.3354.76%72,723
Oct 23, 20250.210.210.180.210.21-2.33%16,030
Oct 21, 20250.240.240.220.220.22-14.00%2,020
Oct 20, 20250.250.250.250.250.25-5.66%500
Oct 17, 20250.270.270.270.270.27-11.67%500
Oct 14, 20250.300.300.300.300.3011.11%3,594
Oct 10, 20250.300.300.270.270.2735.00%2,995
Oct 9, 20250.200.200.200.200.20-25.93%2,000
Oct 6, 20250.290.290.270.270.27-10.00%2,500
Oct 3, 20250.320.320.300.300.30-6.25%3,553
Oct 1, 20250.320.320.320.320.32-3.03%1,000
Sep 30, 20250.330.330.330.330.33-500
Sep 26, 20250.330.330.330.330.33-1,000
Sep 25, 20250.330.330.330.330.333.13%5,261
Sep 24, 20250.330.330.320.320.32-1.54%4,000
Sep 19, 20250.330.330.330.330.33-5.80%569
Sep 17, 20250.280.350.280.350.3525.45%22,055
Sep 16, 20250.260.280.250.280.281.85%23,200
Sep 15, 20250.270.270.270.270.27-3.57%15,632
Sep 12, 20250.280.280.280.280.28-1,900
Sep 8, 20250.280.280.280.280.28-5,000
Sep 5, 20250.280.280.280.280.28-3,500
Sep 3, 20250.290.290.280.280.28-1.75%107,800
Sep 2, 20250.250.290.250.290.2914.00%25,002
Aug 29, 20250.250.250.240.250.25-11,225
Aug 28, 20250.250.260.240.250.25-122,700
Aug 27, 20250.280.280.240.250.25-7.41%9,000
Aug 26, 20250.290.290.270.270.273.85%4,105
Aug 22, 20250.260.260.260.260.268.33%7,499
Aug 21, 20250.240.240.240.240.242.13%500
Aug 20, 20250.250.250.240.240.24-4.08%47,800
Aug 18, 20250.290.290.250.250.252.08%26,080
Aug 15, 20250.240.240.240.240.24-7,000
Aug 13, 20250.240.240.240.240.24-4.00%1,025
Aug 11, 20250.250.250.250.250.25-500
Aug 8, 20250.250.270.230.250.2525.00%4,025
Aug 7, 20250.200.200.200.200.2033.33%2,250
Aug 1, 20250.160.160.150.150.1511.11%10,007
Jul 30, 20250.130.140.120.140.148.00%3,988
Jul 29, 20250.130.130.130.130.1325.00%3,055
Jul 28, 20250.100.100.100.100.10-688
Jul 23, 20250.100.100.100.100.10-97,750
Jul 21, 20250.090.100.090.100.1042.86%236,500
Jul 18, 20250.070.070.070.070.077.69%9,500
Jul 17, 20250.070.100.050.070.07-50.00%89,075
Jul 15, 20250.140.140.130.130.13-13.33%3,100
Jul 14, 20250.150.150.150.150.15-1,000
Jul 4, 20250.160.160.150.150.15-11.76%1,000
Jul 2, 20250.180.180.170.170.17-9.33%3,500
Jun 30, 20250.190.190.190.190.194.17%2
Jun 25, 20250.180.180.180.180.182.86%5,300
Jun 24, 20250.180.180.180.180.18-4,003
Jun 23, 20250.170.180.170.180.186.06%17,750
Jun 20, 20250.160.170.160.170.1710.00%219,000
Jun 19, 20250.150.150.150.150.15-12,000
Jun 18, 20250.160.160.150.150.15-25.00%10,105
Jun 12, 20250.200.200.200.200.20-500
Jun 11, 20250.220.220.160.200.20-13.04%8,500
Jun 10, 20250.230.230.230.230.239.52%4,500
Jun 9, 20250.230.230.210.210.21-4.55%33,001
Jun 6, 20250.250.250.220.220.22-4.35%80,000
Jun 5, 20250.270.270.220.230.23-14.81%172,213