Foresight Financial Group, Inc. (FGFH)
OTCMKTS
· Delayed Price · Currency is USD
31.00
-0.15 (-0.48%)
May 28, 2025, 3:56 PM EDT
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 31.00 | 31.00 | 30.65 | 30.65 | - | -1.61% | 190 |
| May 27, 2025 | 31.00 | 31.15 | 31.00 | 31.15 | 31.15 | - | 780 |
| May 23, 2025 | 30.75 | 31.15 | 30.55 | 31.15 | 31.15 | 1.47% | 2,860 |
| May 22, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 586 |
| May 21, 2025 | 30.55 | 30.70 | 30.55 | 30.70 | 30.70 | - | 300 |
| May 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | 80 |
| May 19, 2025 | 30.55 | 30.70 | 30.55 | 30.70 | 30.70 | - | 493 |
| May 16, 2025 | 30.55 | 30.70 | 30.55 | 30.70 | 30.70 | - | 2,414 |
| May 15, 2025 | 30.70 | 30.70 | 30.55 | 30.70 | 30.70 | -0.16% | 500 |
| May 14, 2025 | 30.90 | 30.90 | 30.57 | 30.75 | 30.75 | -1.27% | 2,400 |
| May 13, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | - |
| May 12, 2025 | 30.55 | 31.14 | 30.55 | 31.14 | 31.14 | -0.02% | 300 |
| May 9, 2025 | 30.90 | 31.15 | 30.60 | 31.15 | 30.95 | 0.01% | 472 |
| May 8, 2025 | 30.60 | 31.15 | 30.60 | 31.15 | 30.95 | -0.13% | 2,792 |
| May 7, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 30.99 | - | - |
| May 6, 2025 | 30.51 | 31.19 | 30.51 | 31.19 | 30.99 | -0.64% | 200 |
| May 5, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | - | - |
| May 2, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | - | - |
| May 1, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | - | - |
| Apr 30, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | - | - |
| Apr 29, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | - | 100 |
| Apr 28, 2025 | 31.01 | 31.39 | 30.90 | 31.39 | 31.19 | 0.13% | 300 |
| Apr 25, 2025 | 30.90 | 31.35 | 30.90 | 31.35 | 31.15 | -0.32% | 1,700 |
| Apr 24, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.25 | - | - |
| Apr 23, 2025 | 30.51 | 31.45 | 30.51 | 31.45 | 31.25 | - | 1,502 |
| Apr 22, 2025 | 30.26 | 31.45 | 30.25 | 31.45 | 31.25 | -0.13% | 1,300 |
| Apr 21, 2025 | 30.75 | 31.49 | 30.29 | 31.49 | 31.29 | -0.03% | 1,600 |
| Apr 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | - | - |
| Apr 16, 2025 | 30.76 | 31.50 | 30.76 | 31.50 | 31.30 | - | 300 |
| Apr 15, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.30 | - | 400 |
| Apr 14, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.30 | - | 613 |
| Apr 11, 2025 | 31.06 | 31.97 | 31.05 | 31.50 | 31.30 | - | 606 |
| Apr 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | - | - |
| Apr 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | - | 106 |
| Apr 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | -1.56% | 250 |
| Apr 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | - |
| Apr 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | - |
| Apr 3, 2025 | 32.00 | 32.20 | 31.75 | 32.00 | 31.80 | -0.62% | 2,376 |
| Apr 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | - | - |
| Apr 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | - | - |
| Mar 31, 2025 | 31.50 | 32.20 | 31.50 | 32.20 | 32.00 | 0.66% | 2,200 |
| Mar 28, 2025 | 31.50 | 31.99 | 31.50 | 31.99 | 31.79 | -0.03% | 200 |
| Mar 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | - |
| Mar 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - | 20 |
| Mar 25, 2025 | 31.51 | 32.00 | 31.51 | 32.00 | 31.80 | -0.16% | 620 |
| Mar 24, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.85 | - | 45 |
| Mar 21, 2025 | 32.00 | 32.05 | 32.00 | 32.05 | 31.85 | -0.50% | 200 |
| Mar 20, 2025 | 31.43 | 32.21 | 31.30 | 32.21 | 32.00 | - | 7,100 |
| Mar 19, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.00 | - | - |
| Mar 18, 2025 | 32.00 | 32.21 | 31.43 | 32.21 | 32.00 | - | 1,250 |