Foresight Financial Group, Inc. (FGFH)
OTCMKTS
· Delayed Price · Currency is USD
32.24
-0.26 (-0.80%)
Mar 13, 2025, 4:00 PM EST
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 31.75 | 32.21 | 31.43 | 32.21 | 32.21 | -0.09% | 871 |
| Mar 14, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | - |
| Mar 13, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | - |
| Mar 12, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - | - |
| Mar 11, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.19% | 1,100 |
| Mar 10, 2025 | 32.30 | 32.50 | 31.75 | 32.30 | 32.30 | -0.31% | 847 |
| Mar 7, 2025 | 32.06 | 32.40 | 32.06 | 32.40 | 32.40 | -0.92% | 1,691 |
| Mar 6, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Mar 5, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - | - |
| Mar 4, 2025 | 32.11 | 32.70 | 32.11 | 32.70 | 32.70 | -0.18% | 580 |
| Mar 3, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.21% | 250 |
| Feb 28, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | - |
| Feb 27, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | - |
| Feb 26, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - | 3 |
| Feb 25, 2025 | 32.00 | 32.69 | 32.00 | 32.69 | 32.69 | 0.03% | 3,300 |
| Feb 24, 2025 | 32.15 | 32.68 | 32.15 | 32.68 | 32.68 | 1.33% | 405 |
| Feb 21, 2025 | 32.30 | 32.30 | 32.25 | 32.25 | 32.25 | -0.15% | 10,438 |
| Feb 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.16% | 5,506 |
| Feb 19, 2025 | 32.02 | 32.25 | 32.02 | 32.25 | 32.25 | - | 201 |
| Feb 18, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Feb 14, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 182 |
| Feb 13, 2025 | 31.76 | 32.25 | 31.76 | 32.25 | 32.25 | -0.15% | 317 |
| Feb 12, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Feb 11, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 53 |
| Feb 10, 2025 | 32.11 | 32.30 | 32.11 | 32.30 | 32.30 | - | 201 |
| Feb 7, 2025 | 32.50 | 32.50 | 32.30 | 32.30 | 32.30 | -0.62% | 1,167 |
| Feb 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.30 | - | - |
| Feb 5, 2025 | 32.25 | 32.50 | 32.25 | 32.50 | 32.30 | 0.31% | 200 |
| Feb 4, 2025 | 32.50 | 32.50 | 32.27 | 32.40 | 32.20 | -1.58% | 2,325 |
| Feb 3, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.72 | - | - |
| Jan 31, 2025 | 32.55 | 32.92 | 32.55 | 32.92 | 32.72 | - | 1,100 |
| Jan 30, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.72 | - | - |
| Jan 29, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.72 | - | 80 |
| Jan 28, 2025 | 32.53 | 32.92 | 32.53 | 32.92 | 32.72 | - | 262 |
| Jan 27, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.72 | - | - |
| Jan 24, 2025 | 32.53 | 32.94 | 32.53 | 32.92 | 32.72 | -0.09% | 2,550 |
| Jan 23, 2025 | 32.90 | 32.95 | 32.90 | 32.95 | 32.75 | - | 16,500 |
| Jan 22, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.75 | - | 6,825 |
| Jan 21, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.75 | - | 5,240 |
| Jan 17, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.75 | - | 3,100 |
| Jan 16, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.75 | - | 2,800 |
| Jan 15, 2025 | 32.94 | 32.95 | 32.93 | 32.95 | 32.75 | 0.03% | 5,773 |
| Jan 14, 2025 | 32.51 | 32.94 | 32.51 | 32.94 | 32.74 | -0.18% | 200 |
| Jan 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | - |
| Jan 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | - |
| Jan 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | - |
| Jan 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | 65 |
| Jan 6, 2025 | 32.51 | 33.02 | 32.51 | 33.00 | 32.80 | - | 825 |
| Jan 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | - |
| Jan 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | - |