Foresight Financial Group, Inc. (FGFH)
OTCMKTS · Delayed Price · Currency is USD
46.38
-0.03 (-0.06%)
May 5, 2026, 2:58 PM EST
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 46.53 | 46.55 | 45.70 | 46.41 | 46.41 | - | 3,511 |
| May 1, 2026 | 46.16 | 46.50 | 46.16 | 46.41 | 46.41 | -0.09% | 1,660 |
| Apr 28, 2026 | 46.34 | 46.45 | 46.33 | 46.45 | 46.45 | -0.09% | 1,318 |
| Apr 27, 2026 | 45.56 | 46.49 | 45.56 | 46.49 | 46.49 | -0.02% | 3,200 |
| Apr 24, 2026 | 46.05 | 46.50 | 45.76 | 46.50 | 46.50 | 0.11% | 800 |
| Apr 22, 2026 | 46.45 | 46.59 | 46.25 | 46.45 | 46.45 | - | 2,100 |
| Apr 21, 2026 | 45.77 | 46.45 | 45.77 | 46.45 | 46.45 | - | 2,040 |
| Apr 20, 2026 | 46.25 | 46.45 | 46.25 | 46.45 | 46.45 | - | 1,450 |
| Apr 17, 2026 | 45.65 | 46.45 | 45.65 | 46.45 | 46.45 | 1.55% | 5,899 |
| Apr 16, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.20% | 200 |
| Apr 15, 2026 | 45.81 | 46.04 | 45.65 | 45.65 | 45.65 | -0.35% | 8,388 |
| Apr 14, 2026 | 45.60 | 46.26 | 45.60 | 45.81 | 45.81 | 0.46% | 12,414 |
| Apr 13, 2026 | 45.50 | 45.99 | 45.26 | 45.60 | 45.60 | 0.22% | 32,564 |
| Apr 10, 2026 | 45.50 | 45.50 | 45.25 | 45.50 | 45.50 | -0.55% | 400 |
| Apr 6, 2026 | 45.25 | 45.75 | 45.25 | 45.75 | 45.75 | -0.52% | 2,901 |
| Mar 27, 2026 | 45.26 | 45.99 | 45.26 | 45.99 | 45.99 | - | 275 |
| Mar 25, 2026 | 45.01 | 46.14 | 45.00 | 45.99 | 45.99 | -0.35% | 2,607 |
| Mar 24, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.04% | 389 |
| Mar 23, 2026 | 45.30 | 46.13 | 43.11 | 46.13 | 46.13 | -0.26% | 1,309 |
| Mar 18, 2026 | 45.76 | 46.25 | 45.70 | 46.25 | 46.25 | -0.54% | 2,000 |
| Mar 10, 2026 | 46.50 | 46.50 | 46.01 | 46.50 | 46.50 | -1.44% | 1,444 |
| Mar 6, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.04% | 100 |
| Mar 5, 2026 | 47.00 | 47.98 | 46.55 | 47.20 | 47.20 | -0.63% | 7,004 |
| Mar 4, 2026 | 47.27 | 47.50 | 47.27 | 47.50 | 47.50 | 0.53% | 977 |
| Mar 3, 2026 | 46.13 | 47.25 | 46.13 | 47.25 | 47.25 | - | 422 |
| Mar 2, 2026 | 47.00 | 47.25 | 47.00 | 47.25 | 47.25 | 0.60% | 300 |
| Feb 25, 2026 | 46.60 | 46.97 | 46.10 | 46.97 | 46.97 | -0.06% | 1,712 |
| Feb 23, 2026 | 47.25 | 47.49 | 46.80 | 47.00 | 47.00 | -1.03% | 6,982 |
| Feb 19, 2026 | 47.20 | 47.49 | 47.20 | 47.49 | 47.49 | 0.61% | 770 |
| Feb 18, 2026 | 47.00 | 47.20 | 46.65 | 47.20 | 47.20 | 1.16% | 1,628 |
| Feb 17, 2026 | 46.25 | 46.66 | 46.25 | 46.66 | 46.66 | 0.56% | 1,046 |
| Feb 13, 2026 | 45.99 | 46.40 | 45.83 | 46.40 | 46.40 | 0.02% | 1,620 |
| Feb 12, 2026 | 46.40 | 46.40 | 46.00 | 46.39 | 46.17 | 0.02% | 712 |
| Feb 10, 2026 | 45.26 | 46.39 | 45.00 | 46.38 | 46.16 | -0.04% | 9,130 |
| Feb 5, 2026 | 44.99 | 46.41 | 44.99 | 46.40 | 46.18 | 3.16% | 1,000 |
| Feb 4, 2026 | 44.30 | 44.98 | 44.25 | 44.98 | 44.77 | 1.10% | 3,996 |
| Feb 3, 2026 | 44.25 | 44.49 | 44.25 | 44.49 | 44.28 | - | 744 |
| Feb 2, 2026 | 44.25 | 44.49 | 44.25 | 44.49 | 44.28 | -0.02% | 1,500 |
| Jan 30, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.29 | - | 1,000 |
| Jan 28, 2026 | 42.78 | 44.50 | 42.78 | 44.50 | 44.29 | - | 525 |
| Jan 26, 2026 | 43.80 | 44.50 | 42.70 | 44.50 | 44.29 | 1.16% | 2,079 |
| Jan 22, 2026 | 43.23 | 43.99 | 43.03 | 43.99 | 43.78 | 2.30% | 2,106 |
| Jan 21, 2026 | 42.48 | 43.25 | 42.48 | 43.00 | 42.80 | 1.25% | 1,832 |
| Jan 20, 2026 | 42.66 | 43.00 | 42.30 | 42.47 | 42.27 | -0.02% | 3,450 |
| Jan 16, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | 42.28 | 0.31% | 100 |
| Jan 15, 2026 | 42.29 | 42.48 | 42.29 | 42.35 | 42.15 | 0.14% | 1,200 |
| Jan 14, 2026 | 42.29 | 42.29 | 42.29 | 42.29 | 42.09 | 1.17% | 100 |
| Jan 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.60 | 0.26% | 337 |
| Jan 9, 2026 | 41.66 | 41.75 | 41.66 | 41.69 | 41.49 | 0.08% | 405 |
| Jan 8, 2026 | 41.21 | 41.66 | 41.21 | 41.66 | 41.46 | -0.05% | 1,600 |