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
2023-12-29 1.00 1.20 0.50 1.01 0.0M
2023-12-28 2.00 4.80 0.01 1.00 0.0M
2023-12-27 1.00 2.00 1.00 2.00 0.0M
2023-12-26 1.00 1.00 0.40 0.40 0.0M
2023-12-22 0.60 0.60 0.60 0.60 0.0M
2023-12-20 2.00 3.00 1.98 2.00 0.0M
2023-12-19 2.00 2.00 2.00 2.00 0.0M
2023-12-18 1.26 3.00 1.26 2.02 0.0M
2023-12-15 3.10 3.10 3.00 3.00 0.0M
2023-12-14 3.00 5.00 3.00 3.00 0.0M
2023-12-13 3.00 3.94 2.82 3.00 0.0M
2023-12-12 3.20 3.20 3.00 3.00 0.0M
2023-12-11 3.60 3.60 3.00 3.20 0.0M
2023-12-08 3.46 3.60 3.46 3.60 0.0M
2023-12-07 3.70 4.68 3.60 3.60 0.0M
2023-12-06 3.54 6.40 3.54 5.40 0.0M
2023-12-05 3.32 4.00 3.32 4.00 0.0M
2023-12-04 5.42 5.42 3.20 3.60 0.0M
2023-12-01 6.40 6.40 3.62 5.98 0.0M
2023-11-30 3.50 6.00 3.50 3.60 0.0M
2023-11-29 3.50 6.40 3.50 5.42 0.0M
2023-11-28 5.42 6.40 3.50 3.50 0.0M
2023-11-27 3.50 6.40 3.50 6.40 0.0M
2023-11-24 3.30 3.30 3.30 3.30 0.0M
2023-11-22 3.42 4.00 3.42 3.42 0.0M
2023-11-21 3.38 3.38 3.38 3.38 0.0M
2023-11-20 5.06 6.40 3.02 6.40 0.0M
2023-11-16 7.98 7.98 5.00 5.48 0.0M
2023-11-15 5.70 5.70 4.82 4.82 0.0M
2023-11-14 1.04 6.00 1.04 5.70 0.0M
2023-11-13 7.52 8.00 5.20 5.62 0.0M
2023-11-10 7.00 10.00 7.00 9.00 0.0M
2023-11-09 5.52 18.00 3.00 7.00 0.0M
2023-11-08 4.41 19.34 1.08 2.40 0.0M
2023-11-07 3.00 3.00 3.00 3.00 0.0M
2023-11-06 1.08 2.00 1.08 2.00 0.0M
2023-11-03 1.02 2.00 1.02 2.00 0.0M
2023-11-02 1.26 5.10 1.26 2.00 0.0M
2023-11-01 1.20 5.10 1.20 5.10 0.0M
2023-10-31 0.02 2.00 0.02 2.00 0.0M
2023-10-06 0.02 0.02 0.02 0.02 0.0M
2023-09-20 0.02 0.02 0.02 0.02 0.0M
2023-09-15 0.02 0.02 0.02 0.02 0.0M
2023-09-11 0.02 0.02 0.02 0.02 0.0M
2023-07-20 0.00 0.00 0.00 0.00 0.0M
2023-06-29 0.02 0.02 0.02 0.02 0.0M
2023-03-07 0.00 0.00 0.00 0.00 0.0M
2023-03-06 2.00 3.00 2.00 3.00 0.0M
2023-02-23 3.00 3.00 3.00 3.00 0.0M
2023-02-22 3.00 3.00 3.00 3.00 0.0M
2023-02-17 2.00 2.00 2.00 2.00 0.0M
2023-02-15 0.02 5.00 0.02 5.00 0.0M
2023-02-14 5.10 7.00 5.00 5.50 0.0M
2023-02-13 5.00 5.50 5.00 5.50 0.0M
2023-02-10 5.00 5.00 5.00 5.00 0.0M
2023-02-09 7.00 7.00 5.50 5.50 0.0M
2023-02-08 6.00 6.00 5.00 5.00 0.0M
2023-02-07 4.42 6.00 4.42 5.00 0.0M
2023-02-06 6.00 6.00 4.60 6.00 0.0M
2023-02-03 6.00 6.00 6.00 6.00 0.0M
2023-02-02 6.20 6.80 6.20 6.20 0.0M
2023-02-01 6.20 6.20 6.00 6.00 0.0M
2023-01-31 4.60 7.59 4.60 7.14 0.0M
2023-01-30 4.40 7.49 4.40 6.00 0.0M
2023-01-27 9.00 9.00 6.21 8.00 0.0M
2023-01-26 4.20 4.20 4.20 4.20 0.0M
2023-01-25 4.20 9.00 4.20 6.00 0.0M
2023-01-24 6.00 9.00 6.00 6.00 0.0M
2023-01-23 5.60 9.00 5.60 6.00 0.0M
2023-01-20 8.00 8.00 5.00 5.00 0.0M
2023-01-19 6.00 10.60 6.00 9.00 0.0M
2023-01-18 4.04 6.00 4.04 5.50 0.0M
2023-01-17 6.00 6.00 4.50 6.00 0.0M
2023-01-13 6.60 6.60 5.01 6.00 0.0M
2023-01-12 5.01 6.00 5.01 6.00 0.0M
2023-01-11 6.00 6.00 6.00 6.00 0.0M
2023-01-10 6.00 6.00 4.00 5.50 0.0M
2023-01-09 5.00 6.00 4.00 6.00 0.0M
2023-01-06 4.00 4.00 4.00 4.00 0.0M
2023-01-04 4.16 7.00 4.16 7.00 0.0M
2023-01-03 6.60 6.60 6.00 6.00 0.0M