Foresight Financial Group, Inc. (FGFH)
OTCMKTS
· Delayed Price · Currency is USD
30.80
+0.01 (0.03%)
Jun 27, 2025, 3:34 PM EDT
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | 0.03% | 632 |
| Jun 26, 2025 | 30.89 | 30.89 | 30.50 | 30.79 | 30.79 | -0.32% | 1,900 |
| Jun 25, 2025 | 30.37 | 30.89 | 30.37 | 30.89 | 30.89 | - | 2,900 |
| Jun 24, 2025 | 30.78 | 30.89 | 30.50 | 30.89 | 30.89 | 0.13% | 3,200 |
| Jun 23, 2025 | 30.75 | 30.85 | 30.75 | 30.85 | 30.85 | -0.12% | 1,300 |
| Jun 20, 2025 | 30.75 | 30.89 | 30.70 | 30.89 | 30.89 | 0.29% | 5,400 |
| Jun 18, 2025 | 30.75 | 30.80 | 30.37 | 30.80 | 30.80 | -0.13% | 1,550 |
| Jun 17, 2025 | 30.75 | 30.84 | 30.75 | 30.84 | 30.84 | 0.19% | 1,990 |
| Jun 16, 2025 | 30.70 | 30.90 | 30.45 | 30.78 | 30.78 | -0.68% | 510 |
| Jun 13, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Jun 12, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Jun 11, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - | - |
| Jun 10, 2025 | 30.98 | 30.99 | 30.75 | 30.99 | 30.99 | 0.03% | 338 |
| Jun 9, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.03% | 200 |
| Jun 6, 2025 | 30.81 | 31.00 | 30.80 | 30.99 | 30.99 | -0.03% | 4,200 |
| Jun 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 30 |
| Jun 4, 2025 | 30.76 | 31.00 | 30.76 | 31.00 | 31.00 | - | 1,650 |
| Jun 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 20 |
| Jun 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 8 |
| May 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3 |
| May 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| May 28, 2025 | 31.00 | 31.00 | 30.56 | 31.00 | 31.00 | -0.48% | 7,100 |
| 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 |