Foresight Financial Group, Inc. (FGFH)
OTCMKTS
· Delayed Price · Currency is USD
31.45
+0.45 (1.45%)
Apr 23, 2025, 4:00 PM EDT
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.51 | 31.45 | 30.51 | 31.45 | 31.45 | - | 1,502 |
| Apr 22, 2025 | 30.26 | 31.45 | 30.25 | 31.45 | 31.45 | -0.13% | 1,300 |
| Apr 21, 2025 | 30.75 | 31.49 | 30.29 | 31.49 | 31.49 | -0.03% | 1,600 |
| Apr 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 16, 2025 | 30.76 | 31.50 | 30.76 | 31.50 | 31.50 | - | 300 |
| Apr 15, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | - | 400 |
| Apr 14, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | - | 613 |
| Apr 11, 2025 | 31.06 | 31.97 | 31.05 | 31.50 | 31.50 | - | 606 |
| Apr 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Apr 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 106 |
| Apr 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.56% | 250 |
| Apr 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Apr 3, 2025 | 32.00 | 32.20 | 31.75 | 32.00 | 32.00 | -0.62% | 2,376 |
| Apr 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Mar 31, 2025 | 31.50 | 32.20 | 31.50 | 32.20 | 32.20 | 0.66% | 2,200 |
| Mar 28, 2025 | 31.50 | 31.99 | 31.50 | 31.99 | 31.99 | -0.03% | 200 |
| Mar 27, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Mar 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 20 |
| Mar 25, 2025 | 31.51 | 32.00 | 31.51 | 32.00 | 32.00 | -0.16% | 620 |
| Mar 24, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 45 |
| Mar 21, 2025 | 32.00 | 32.05 | 32.00 | 32.05 | 32.05 | -0.50% | 200 |
| Mar 20, 2025 | 31.43 | 32.21 | 31.30 | 32.21 | 32.21 | - | 7,100 |
| Mar 19, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | - |
| Mar 18, 2025 | 32.00 | 32.21 | 31.43 | 32.21 | 32.21 | - | 1,250 |
| 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 |