Other US listings · FGNV · stock
Forge Innovation Development Corp. (FGNV) stock price history
Every Other US listings trading session of Forge Innovation Development Corp. from Sep 25, 2018 to Jul 17, 2026: 1,962 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGNV adjusted close, 2018 to 2026
- $5.00
- All time high, 2021
- $0.1000
- 52 week high, $0.0011 low
- 1,962
- Daily sessions since 2018
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FGNV key facts
- Forge Innovation Development Corp. (FGNV) closed at $0.0011 on Jul 17, 2026 on Other US listings.
- FGNV's all time high close is $5.00, set on Mar 31, 2021; its all time low close is $0.0011 on Jul 17, 2026.
- FGNV's 52 week range is $0.0011 to $0.1000.
- FGNV returned -98.9% over the year to Jul 17, 2026 and -100.0% over five years.
- Since Sep 25, 2018 FGNV returned -100%, -50.1% a year compounded.
- FGNV's deepest drawdown was -100.0% from Apr 6, 2021 to Jul 17, 2026.
- DataCedar holds 1,962 daily sessions of FGNV history from Sep 25, 2018, adjusted for splits and dividends, served by the API under a key.
FGNV price chart, 2018 to 2026
FGNV returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -95.1% |
| 3 months | -90.1% |
| 6 months | -90.1% |
| Year to date | -90.1% |
| 1 year | -98.9% |
| 3 years | -99.9% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Sep 25, 2018 | -99.6% |
| Compound annual growth, 7.8 years | -50.1% |
FGNV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.00 on Mar 31, 2021
- All time low close
- $0.0011 on Jul 17, 2026
- 52 week high
- $0.1000 on Jul 17, 2025
- 52 week low
- $0.0011 on Jul 17, 2026
- Deepest drawdown
- -100.0% from Apr 6, 2021 to Jul 17, 2026, not yet recovered
- Best single session
- +852.4% on Jul 16, 2025
- Worst single session
- -89.0% on Jul 17, 2026
- Volatility, 1 year annualised
- 370.2%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2019, +852%
- Worst calendar year
- 2025, -99%
FGNV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 25, 2018; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0111 | $0.0226 | $0.0011 | $0.0011 | -90.1% | 33.5K | 135 |
| 2025 | $0.8000 | $0.8000 | $0.0100 | $0.0111 | -98.6% | 236.8K | 250 |
| 2024 | $1.26 | $1.26 | $0.8000 | $0.8000 | -36.5% | 300 | 252 |
| 2023 | $1.10 | $1.26 | $0.7500 | $1.26 | +14.5% | 1.3K | 250 |
| 2022 | $1.00 | $1.32 | $0.9900 | $1.10 | +10.0% | 1.2K | 251 |
| 2021 | $1.50 | $6.00 | $0.9999 | $1.00 | -33.3% | 9.8K | 252 |
| 2020 | $2.00 | $2.00 | $1.50 | $1.50 | -25.0% | 100 | 253 |
| 2019 | $0.2100 | $2.00 | $0.1200 | $2.00 | +852.4% | 1.7K | 252 |
| 2018 | $0.3000 | $1.01 | $0.2100 | $0.2100 | n/a | 10K | 67 |
FGNV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0011 | -95.1% |
| June 2026 | $0.0226 | 0.0% |
| May 2026 | $0.0226 | 0.0% |
| April 2026 | $0.0226 | +103.3% |
| March 2026 | $0.0111 | 0.0% |
| February 2026 | $0.0111 | 0.0% |
| January 2026 | $0.0111 | 0.0% |
| December 2025 | $0.0111 | 0.0% |
| November 2025 | $0.0111 | +11.0% |
| October 2025 | $0.0100 | -79.2% |
| September 2025 | $0.0480 | +269.2% |
| August 2025 | $0.0130 | -87.0% |
About the FGNV data
Daily bars. 1,962 sessions from Sep 25, 2018 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGNV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FGNV share price history
