Forge Innovation Development Corp. (FGNV)
OTCMKTS
· Delayed Price · Currency is USD
0.0056
-0.0055 (-49.55%)
Apr 28, 2026, 9:30 AM EST
FGNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 103.60% | 9,480 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.00% | 5,000 |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -80.00% | 12,509 |
| Oct 17, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 4.17% | 71,400 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 26.32% | 720 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 151.66% | 200 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.15% | 100 |
| Aug 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -87.00% | 10,000 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 100 |
| Jul 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 852.38% | 200 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.47% | 5,000 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,000 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -78.80% | 91,000 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 20,000 |
| Feb 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -45.00% | 300 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 5,300 |
| Feb 10, 2025 | 0.51 | 0.51 | 0.30 | 0.30 | 0.30 | -62.50% | 9,500 |
| Sep 24, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -36.51% | 300 |
| Dec 19, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Dec 15, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Dec 14, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Dec 13, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 65.79% | 100 |
| Jul 28, 2023 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 100 |
| Jul 12, 2023 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| May 30, 2023 | 1.01 | 1.01 | 0.75 | 0.75 | 0.75 | -31.82% | 600 |
| Jan 10, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Dec 28, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 100 |
| Aug 30, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.09% | 240 |
| Jul 21, 2022 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | 100 |
| Apr 21, 2022 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 30.69% | 200 |
| Apr 14, 2022 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 122 |
| Mar 11, 2022 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 100 |
| Feb 23, 2022 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 100 |
| Jan 13, 2022 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 260 |
| Nov 24, 2021 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -23.08% | 1,005 |
| Nov 17, 2021 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 100 |
| Nov 3, 2021 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -30.53% | 118 |
| Oct 29, 2021 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 300 |
| Oct 7, 2021 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Oct 5, 2021 | 2.50 | 2.50 | 2.00 | 2.00 | 2.00 | -38.65% | 300 |
| Sep 24, 2021 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 16.43% | 110 |
| Sep 20, 2021 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -34.12% | 225 |
| Sep 17, 2021 | 6.00 | 6.00 | 3.70 | 4.25 | 4.25 | 41.67% | 1,371 |
| Sep 15, 2021 | 4.25 | 4.25 | 3.00 | 3.00 | 3.00 | -28.74% | 200 |
| Sep 13, 2021 | 3.92 | 4.21 | 3.92 | 4.21 | 4.21 | 8.23% | 1,100 |
| Sep 7, 2021 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | 3.73% | 600 |
| Aug 30, 2021 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 22.95% | 100 |
| Aug 27, 2021 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 51.74% | 600 |