Foresight Financial Group, Inc. (FGFH)
OTCMKTS · Delayed Price · Currency is USD
43.00
+0.53 (1.25%)
Jan 21, 2026, 4:00 PM EST
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 42.48 | 43.25 | 42.48 | 43.00 | 43.00 | 1.25% | 1,832 |
| Jan 20, 2026 | 42.66 | 43.00 | 42.30 | 42.47 | 42.47 | -0.02% | 3,450 |
| Jan 16, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 0.31% | 100 |
| Jan 15, 2026 | 42.29 | 42.48 | 42.29 | 42.35 | 42.35 | 0.14% | 1,200 |
| Jan 14, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 1.17% | 100 |
| Jan 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.26% | 337 |
| Jan 9, 2026 | 41.66 | 41.75 | 41.66 | 41.69 | 41.69 | 0.08% | 405 |
| Jan 8, 2026 | 41.21 | 41.66 | 41.21 | 41.66 | 41.66 | -0.05% | 1,600 |
| Jan 7, 2026 | 41.68 | 41.68 | 41.05 | 41.68 | 41.68 | - | 6,655 |
| Jan 6, 2026 | 41.76 | 41.89 | 41.35 | 41.68 | 41.68 | - | 5,314 |
| Jan 5, 2026 | 41.65 | 41.96 | 41.65 | 41.68 | 41.68 | 0.07% | 500 |
| Jan 2, 2026 | 41.75 | 42.00 | 41.51 | 41.65 | 41.65 | -0.31% | 5,551 |
| Dec 31, 2025 | 41.50 | 41.78 | 41.50 | 41.78 | 41.78 | -0.05% | 2,892 |
| Dec 30, 2025 | 41.66 | 41.90 | 41.60 | 41.80 | 41.80 | -0.36% | 5,200 |
| Dec 26, 2025 | 41.65 | 41.95 | 41.65 | 41.95 | 41.95 | -0.12% | 500 |
| Dec 18, 2025 | 41.80 | 42.25 | 41.11 | 42.00 | 42.00 | -0.59% | 10,198 |
| Dec 17, 2025 | 42.00 | 42.25 | 42.00 | 42.25 | 42.25 | 0.38% | 1,207 |
| Dec 16, 2025 | 41.80 | 42.09 | 41.80 | 42.09 | 42.09 | -0.02% | 1,524 |
| Dec 15, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0.36% | 1,063 |
| Dec 11, 2025 | 42.00 | 42.00 | 41.60 | 41.95 | 41.95 | -0.14% | 7,675 |
| Dec 10, 2025 | 42.00 | 42.30 | 41.92 | 42.01 | 42.01 | -0.66% | 5,491 |
| Dec 5, 2025 | 42.00 | 42.29 | 42.00 | 42.29 | 42.29 | 0.86% | 1,801 |
| Dec 4, 2025 | 41.50 | 41.93 | 41.50 | 41.93 | 41.93 | - | 237 |
| Dec 3, 2025 | 41.20 | 41.96 | 41.10 | 41.93 | 41.93 | 2.27% | 1,941 |
| Dec 2, 2025 | 41.05 | 41.05 | 40.90 | 41.00 | 41.00 | -0.12% | 10,694 |
| Dec 1, 2025 | 41.00 | 41.05 | 41.00 | 41.05 | 41.05 | 0.12% | 22,330 |
| Nov 28, 2025 | 40.75 | 41.00 | 40.75 | 41.00 | 41.00 | 0.61% | 3,460 |
| Nov 26, 2025 | 40.60 | 40.75 | 40.60 | 40.75 | 40.75 | 0.37% | 4,320 |
| Nov 25, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 1.00% | 3,358 |
| Nov 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 130 |
| Nov 21, 2025 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | 0.25% | 10,271 |
| Nov 20, 2025 | 39.75 | 40.00 | 39.75 | 39.90 | 39.90 | - | 876 |
| Nov 19, 2025 | 40.00 | 40.25 | 38.65 | 39.90 | 39.90 | -0.25% | 12,149 |
| Nov 18, 2025 | 39.45 | 40.00 | 39.45 | 40.00 | 40.00 | - | 280 |
| Nov 17, 2025 | 39.68 | 40.00 | 39.68 | 40.00 | 40.00 | 0.63% | 630 |
| Nov 14, 2025 | 39.25 | 39.75 | 39.25 | 39.75 | 39.75 | 1.53% | 1,428 |
| Nov 13, 2025 | 39.34 | 39.50 | 39.15 | 39.15 | 39.15 | 0.13% | 1,604 |
| Nov 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 261 |
| Nov 11, 2025 | 38.65 | 39.00 | 38.62 | 39.00 | 38.80 | 0.03% | 792 |
| Nov 10, 2025 | 38.08 | 39.00 | 38.08 | 38.99 | 38.79 | 0.05% | 2,318 |
| Nov 6, 2025 | 38.94 | 38.97 | 38.94 | 38.97 | 38.77 | 0.08% | 379 |
| Nov 5, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.74 | 1.48% | 137 |
| Nov 4, 2025 | 37.20 | 38.96 | 36.88 | 38.37 | 38.18 | 4.05% | 2,192 |
| Nov 3, 2025 | 36.65 | 36.88 | 36.65 | 36.88 | 36.69 | 0.77% | 4,570 |
| Oct 30, 2025 | 36.35 | 36.60 | 36.35 | 36.60 | 36.41 | 0.27% | 19,154 |
| Oct 29, 2025 | 36.70 | 36.70 | 36.50 | 36.50 | 36.31 | -0.54% | 23,425 |
| Oct 28, 2025 | 36.70 | 36.70 | 36.69 | 36.70 | 36.51 | - | 36,263 |
| Oct 27, 2025 | 36.15 | 36.70 | 36.15 | 36.70 | 36.51 | 1.58% | 18,227 |
| Oct 24, 2025 | 35.75 | 36.50 | 35.75 | 36.13 | 35.94 | 1.06% | 8,501 |
| Oct 23, 2025 | 35.48 | 35.75 | 35.48 | 35.75 | 35.57 | 0.99% | 6,700 |