Forte Holdings

FGH
🏛️ usa →
0.05
Last Update: 2025-09-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 6.50 6.80 6.00 6.00 0.0M
2022-12-29 7.00 7.00 6.02 6.51 0.0M
2022-12-28 7.53 7.53 7.00 7.00 0.0M
2022-12-27 9.98 9.98 7.23 7.23 0.0M
2022-12-23 7.06 8.00 7.04 7.04 0.0M
2022-12-22 7.04 7.04 7.04 7.04 0.0M
2022-12-21 7.09 9.50 7.02 7.04 0.0M
2022-12-20 7.79 8.00 7.02 7.02 0.0M
2022-12-19 7.60 7.60 7.58 7.58 0.0M
2022-12-16 7.60 8.80 7.60 8.80 0.0M
2022-12-15 7.58 8.79 7.58 8.79 0.0M
2022-12-14 7.58 11.60 7.58 9.59 0.0M
2022-12-13 9.79 9.79 7.58 7.58 0.0M
2022-12-12 7.02 9.79 7.02 7.58 0.0M
2022-12-09 12.00 12.00 7.02 7.58 0.0M
2022-12-08 8.00 12.00 7.06 12.00 0.0M
2022-12-07 8.00 9.00 7.06 7.06 0.0M
2022-12-06 8.00 8.00 8.00 8.00 0.0M
2022-12-05 8.30 10.14 8.30 8.30 0.0M
2022-12-02 11.98 11.98 9.24 11.00 0.0M
2022-12-01 10.50 10.62 10.50 10.52 0.0M
2022-11-30 9.00 12.00 9.00 12.00 0.0M
2022-11-29 9.00 12.00 9.00 9.00 0.0M
2022-11-28 10.50 10.50 9.00 9.02 0.0M
2022-11-25 9.00 9.00 9.00 9.00 0.0M
2022-11-23 9.00 9.00 9.00 9.00 0.0M
2022-11-22 12.28 12.28 8.90 8.90 0.0M
2022-11-21 8.90 8.90 8.90 8.90 0.0M
2022-11-18 12.00 12.00 12.00 12.00 0.0M
2022-11-17 12.00 12.00 10.00 10.00 0.0M
2022-11-16 8.00 12.28 8.00 12.28 0.0M
2022-11-15 8.02 12.00 8.02 11.00 0.0M
2022-11-14 11.98 11.98 11.98 11.98 0.0M
2022-11-11 10.00 10.00 10.00 10.00 0.0M
2022-11-10 11.98 12.00 8.80 8.80 0.0M
2022-11-09 7.00 12.38 7.00 12.36 0.0M
2022-11-08 7.20 12.38 7.20 9.79 0.0M
2022-11-07 7.20 12.98 7.20 7.20 0.0M
2022-11-04 6.02 12.98 6.02 7.20 0.0M
2022-11-03 6.00 12.98 6.00 12.98 0.0M
2022-11-02 8.00 13.00 8.00 9.20 0.0M
2022-11-01 10.68 13.96 7.40 7.40 0.0M
2022-10-31 9.00 9.00 9.00 9.00 0.0M
2022-10-28 10.00 15.00 9.04 9.04 0.0M
2022-10-27 10.20 15.00 9.12 10.00 0.0M
2022-10-26 15.00 16.00 9.14 10.08 0.0M
2022-10-25 10.50 16.50 9.10 9.12 0.0M
2022-10-21 15.00 16.00 9.10 9.10 0.0M
2022-10-20 15.30 15.30 14.00 14.00 0.0M
2022-10-19 11.77 14.00 10.30 11.77 0.0M
2022-10-18 8.87 12.51 8.87 9.02 0.0M
2022-10-17 16.50 16.50 16.50 16.50 0.0M
2022-10-14 11.00 13.36 9.72 13.36 0.0M
2022-10-13 11.00 11.00 11.00 11.00 0.0M
2022-10-12 9.00 15.00 9.00 15.00 0.0M
2022-10-11 10.00 14.00 10.00 14.00 0.0M
2022-10-10 14.40 15.00 10.00 10.00 0.0M
2022-10-07 17.00 17.00 10.80 14.40 0.0M
2022-10-06 16.00 16.00 12.75 12.75 0.0M
2022-10-05 9.04 16.20 9.04 16.00 0.0M
2022-10-04 14.40 14.40 11.62 11.62 0.0M
2022-10-03 9.02 14.40 9.02 14.40 0.0M
2022-09-30 13.50 13.50 9.02 9.02 0.0M
2022-09-29 13.50 13.50 10.00 13.50 0.0M
2022-09-28 9.02 9.02 9.02 9.02 0.0M
2022-09-27 9.02 9.02 9.02 9.02 0.0M
2022-09-26 16.36 16.36 10.30 11.50 0.0M
2022-09-23 8.90 13.50 8.90 13.50 0.0M
2022-09-22 13.50 13.50 13.50 13.50 0.0M
2022-09-21 15.00 15.00 8.50 13.50 0.0M
2022-09-20 17.60 17.60 9.00 15.00 0.0M
2022-09-19 14.00 18.00 9.00 9.00 0.0M
2022-09-16 12.50 12.50 11.25 12.50 0.0M
2022-09-15 18.58 18.58 10.40 12.50 0.0M
2022-09-14 9.30 9.30 9.30 9.30 0.0M
2022-09-13 15.05 18.58 8.20 9.00 0.0M
2022-09-12 14.20 14.20 14.20 14.20 0.0M
2022-09-09 11.52 11.52 11.52 11.52 0.0M
2022-09-08 11.50 16.40 11.50 11.52 0.0M
2022-09-07 8.85 11.50 8.00 11.50 0.0M
2022-09-06 7.00 9.75 6.20 8.40 0.0M
2022-09-02 11.50 11.50 8.00 11.20 0.0M
2022-09-01 11.20 11.35 10.50 10.50 0.0M
2022-08-31 11.50 11.50 10.00 11.00 0.0M
2022-08-30 9.34 9.34 9.34 9.34 0.0M
2022-08-29 13.00 13.00 9.34 9.34 0.0M
2022-08-26 15.34 15.34 9.08 12.17 0.0M
2022-08-25 9.08 10.40 9.08 9.41 0.0M
2022-08-24 9.08 10.40 9.08 9.08 0.0M
2022-08-23 10.00 10.00 8.00 10.00 0.0M
2022-08-22 9.00 10.00 9.00 10.00 0.0M
2022-08-19 7.90 7.90 7.90 7.90 0.0M
2022-08-18 6.00 15.34 6.00 11.19 0.0M
2022-08-17 11.50 11.50 11.50 11.50 0.0M
2022-08-16 8.00 11.50 8.00 10.00 0.0M
2022-08-15 6.00 9.00 6.00 9.00 0.0M
2022-08-12 7.50 7.50 7.50 7.50 0.0M
2022-08-11 5.83 11.50 5.83 8.00 0.0M
2022-08-10 8.90 8.90 6.30 6.30 0.0M
2022-08-09 6.30 8.00 6.30 7.20 0.0M
2022-08-08 9.74 9.75 9.74 9.75 0.0M
2022-08-05 8.60 9.74 8.30 9.74 0.0M
2022-08-04 7.00 7.80 7.00 7.00 0.0M
2022-08-03 9.00 9.18 7.64 7.64 0.0M
2022-08-02 8.44 10.00 7.54 8.74 0.0M
2022-08-01 9.34 10.00 7.42 7.60 0.0M
2022-07-29 8.36 9.88 8.36 9.14 0.0M
2022-07-28 10.00 10.00 7.80 7.80 0.0M
2022-07-27 9.50 9.50 7.80 7.80 0.0M
2022-07-26 8.76 9.50 8.36 9.50 0.0M
2022-07-22 8.44 9.00 7.72 7.72 0.0M
2022-07-21 9.08 9.08 9.08 9.08 0.0M
2022-07-20 7.76 10.00 7.76 9.12 0.0M
2022-07-19 8.50 8.50 8.30 8.30 0.0M
2022-07-18 8.32 8.60 7.60 8.49 0.0M
2022-07-15 9.00 9.00 7.38 7.77 0.0M
2022-07-14 7.40 9.32 7.40 8.60 0.0M
2022-07-13 9.40 9.40 8.09 8.09 0.0M
2022-07-12 8.24 9.40 8.22 9.40 0.0M
2022-07-11 8.00 8.20 8.00 8.20 0.0M
2022-07-08 8.95 8.95 7.62 8.00 0.0M
2022-07-07 7.54 9.20 7.54 8.60 0.0M
2022-07-06 7.82 8.66 7.06 8.24 0.0M
2022-07-05 9.00 10.40 9.00 10.12 0.0M
2022-07-01 10.87 10.87 10.20 10.60 0.0M
2022-06-30 11.00 11.86 11.00 11.00 0.0M
2022-06-29 11.86 11.86 10.64 11.14 0.0M
2022-06-28 12.64 14.00 10.29 10.70 0.0M
2022-06-27 9.40 13.26 9.40 12.64 0.0M
2022-06-24 12.00 13.00 10.62 10.98 0.0M
2022-06-23 13.12 13.12 11.00 12.07 0.0M
2022-06-22 12.28 13.40 12.28 12.32 0.0M
2022-06-21 11.08 12.62 10.12 10.62 0.0M
2022-06-17 10.50 12.50 10.46 10.54 0.0M
2022-06-16 13.38 13.38 11.29 11.29 0.0M
2022-06-15 11.86 13.20 11.26 12.68 0.0M
2022-06-14 14.00 14.00 10.00 13.64 0.0M
2022-06-13 13.48 13.48 11.42 13.46 0.0M
2022-06-10 13.60 13.62 13.10 13.10 0.0M
2022-06-09 12.98 14.44 12.98 13.18 0.0M
2022-06-08 13.13 13.13 11.74 12.20 0.0M
2022-06-07 14.10 14.87 12.20 12.20 0.0M
2022-06-06 16.94 16.94 14.10 14.40 0.0M
2022-06-03 16.14 16.92 14.10 14.31 0.0M
2022-06-02 13.40 15.42 13.40 15.42 0.0M
2022-06-01 14.14 14.40 14.14 14.40 0.0M
2022-05-31 16.00 16.00 14.41 14.88 0.0M
2022-05-27 14.80 15.55 14.80 15.00 0.0M
2022-05-26 15.98 15.98 14.20 15.86 0.0M
2022-05-25 14.40 15.98 13.97 15.98 0.0M
2022-05-24 13.74 14.40 13.74 14.00 0.0M
2022-05-23 15.09 15.09 15.00 15.00 0.0M
2022-05-20 13.28 15.08 13.28 13.95 0.0M
2022-05-19 14.60 15.00 14.60 14.80 0.0M
2022-05-18 13.02 15.90 13.02 14.56 0.0M
2022-05-17 15.00 15.00 15.00 15.00 0.0M
2022-05-16 15.09 16.60 13.70 14.70 0.0M
2022-05-13 17.20 17.20 14.00 15.60 0.0M
2022-05-12 14.28 15.16 13.58 13.58 0.0M
2022-05-11 12.80 15.50 12.80 14.47 0.0M
2022-05-10 15.60 15.76 13.71 14.60 0.0M
2022-05-09 15.04 15.62 14.40 15.62 0.0M
2022-05-06 15.30 16.50 15.05 15.74 0.0M
2022-05-05 13.88 16.46 13.88 15.58 0.0M
2022-05-04 17.60 17.60 14.56 14.76 0.0M
2022-05-03 16.08 18.00 14.44 16.20 0.0M
2022-05-02 14.00 16.32 14.00 15.20 0.0M
2022-04-29 15.29 17.00 13.80 15.70 0.0M
2022-04-28 15.16 15.60 13.80 15.60 0.0M
2022-04-27 15.56 15.69 15.10 15.69 0.0M
2022-04-26 15.30 16.00 15.00 15.16 0.0M
2022-04-25 17.00 18.00 15.32 15.32 0.0M
2022-04-22 19.00 19.00 17.06 18.00 0.0M
2022-04-21 19.44 19.44 17.00 17.20 0.0M
2022-04-20 18.48 19.40 17.10 17.36 0.0M
2022-04-19 20.04 20.12 18.00 18.00 0.0M
2022-04-18 19.30 20.00 18.72 18.72 0.0M
2022-04-14 20.08 20.08 18.16 18.64 0.0M
2022-04-13 18.66 20.00 18.66 19.18 0.0M
2022-04-12 23.20 23.20 18.81 19.49 0.0M
2022-04-11 17.00 23.20 17.00 23.20 0.0M
2022-04-08 21.64 21.68 20.00 20.00 0.0M
2022-04-07 19.40 20.43 18.93 20.43 0.0M
2022-04-06 19.39 19.62 18.80 19.10 0.0M
2022-04-05 18.00 20.22 17.15 19.36 0.0M
2022-04-04 21.19 21.19 18.32 18.80 0.0M
2022-04-01 19.00 20.40 19.00 19.00 0.0M
2022-03-31 19.22 20.00 19.00 19.00 0.0M
2022-03-30 19.48 20.00 19.40 20.00 0.0M
2022-03-29 20.00 20.20 19.07 20.10 0.0M
2022-03-28 19.56 20.24 19.50 19.58 0.0M
2022-03-25 18.80 20.40 18.80 20.00 0.0M
2022-03-24 19.60 20.60 18.74 19.96 0.0M
2022-03-23 19.95 20.90 19.00 19.96 0.0M
2022-03-22 19.40 20.00 19.00 19.40 0.0M
2022-03-21 19.42 20.90 19.00 20.90 0.0M
2022-03-18 21.02 21.02 18.62 19.02 0.0M
2022-03-17 20.00 21.60 19.58 20.00 0.0M
2022-03-16 17.60 20.66 17.60 19.87 0.0M
2022-03-15 16.64 19.04 16.00 17.88 0.0M
2022-03-14 16.24 18.18 15.70 17.31 0.0M
2022-03-11 19.40 19.40 16.00 16.61 0.0M
2022-03-10 16.96 18.26 16.60 17.48 0.0M
2022-03-09 17.40 18.20 16.12 17.49 0.0M
2022-03-08 16.88 16.92 15.86 16.46 0.0M
2022-03-07 16.18 17.60 15.40 15.46 0.0M
2022-03-04 19.10 19.10 17.00 17.60 0.0M
2022-03-03 20.00 21.00 16.80 17.40 0.0M
2022-03-02 14.02 20.50 14.02 20.00 0.0M
2022-03-01 23.29 23.29 22.00 22.24 0.0M
2022-02-28 24.00 24.00 21.80 22.75 0.0M
2022-02-25 22.80 25.40 21.86 23.92 0.0M
2022-02-24 25.14 26.00 24.00 25.08 0.0M
2022-02-23 27.20 27.35 25.70 26.00 0.0M
2022-02-22 26.96 28.00 26.20 27.20 0.0M
2022-02-18 26.96 27.74 26.96 27.67 0.0M
2022-02-17 28.00 28.41 27.40 27.40 0.0M
2022-02-16 28.60 28.64 27.74 28.64 0.0M
2022-02-15 29.10 29.40 29.00 29.40 0.0M
2022-02-14 28.46 30.58 28.08 29.21 0.0M
2022-02-11 29.83 33.02 29.83 31.20 0.0M
2022-02-10 32.24 33.14 31.80 32.48 0.0M
2022-02-09 30.42 32.24 29.54 32.24 0.0M
2022-02-08 29.30 31.00 29.30 30.52 0.0M
2022-02-07 31.84 31.84 29.50 30.30 0.0M
2022-02-04 30.22 32.44 29.12 31.68 0.0M
2022-02-03 29.54 33.20 29.54 31.40 0.0M
2022-02-02 30.70 32.00 29.74 31.74 0.0M
2022-02-01 28.20 35.80 28.20 31.62 0.0M
2022-01-31 29.80 31.70 28.80 30.27 0.0M
2022-01-28 28.11 29.78 28.00 29.76 0.0M
2022-01-27 29.60 29.60 28.00 28.00 0.0M
2022-01-26 27.46 30.34 27.46 29.28 0.0M
2022-01-25 28.80 30.12 27.65 28.00 0.0M
2022-01-24 28.60 30.80 26.72 26.82 0.0M
2022-01-21 33.00 33.00 29.20 30.40 0.0M
2022-01-20 32.78 33.17 32.00 32.00 0.0M
2022-01-19 32.61 34.00 32.40 33.20 0.0M
2022-01-18 34.00 34.80 32.12 33.56 0.0M
2022-01-14 34.84 35.12 32.60 34.00 0.0M
2022-01-13 32.80 36.40 32.05 33.32 0.0M
2022-01-12 30.75 32.30 28.48 31.06 0.0M
2022-01-11 26.18 29.90 26.18 29.90 0.0M
2022-01-10 29.60 30.26 26.86 30.00 0.0M
2022-01-07 32.00 32.38 29.16 30.00 0.0M
2022-01-06 29.40 32.32 29.40 31.49 0.0M
2022-01-05 28.93 33.32 28.93 32.22 0.0M
2022-01-04 29.60 33.82 29.60 31.30 0.0M
2022-01-03 30.60 33.80 28.36 29.05 0.0M