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 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 | - | - |
Dec 31, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.80 | - | - |