Foresight Financial Group, Inc. (FGFH)
OTCMKTS · Delayed Price · Currency is USD
47.15
+0.13 (0.28%)
May 26, 2026, 2:13 PM EST
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 47.50 | 47.50 | 47.02 | 47.02 | 47.02 | - | 1,235 |
| May 20, 2026 | 47.37 | 47.99 | 47.02 | 47.02 | 47.02 | 0.69% | 3,320 |
| May 19, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 313 |
| May 15, 2026 | 46.50 | 46.70 | 46.50 | 46.70 | 46.70 | 1.17% | 1,195 |
| May 13, 2026 | 46.38 | 46.38 | 46.13 | 46.38 | 46.16 | - | 860 |
| May 12, 2026 | 46.39 | 46.41 | 46.38 | 46.38 | 46.16 | - | 800 |
| May 6, 2026 | 46.39 | 46.39 | 46.25 | 46.38 | 46.16 | - | 2,143 |
| May 5, 2026 | 45.60 | 46.49 | 45.60 | 46.38 | 46.16 | -0.06% | 4,415 |
| May 4, 2026 | 46.53 | 46.55 | 45.70 | 46.41 | 46.19 | - | 3,511 |
| May 1, 2026 | 46.16 | 46.50 | 46.16 | 46.41 | 46.19 | -0.09% | 1,660 |
| Apr 28, 2026 | 46.34 | 46.45 | 46.33 | 46.45 | 46.23 | -0.09% | 1,318 |
| Apr 27, 2026 | 45.56 | 46.49 | 45.56 | 46.49 | 46.27 | -0.02% | 3,200 |
| Apr 24, 2026 | 46.05 | 46.50 | 45.76 | 46.50 | 46.28 | 0.11% | 800 |
| Apr 22, 2026 | 46.45 | 46.59 | 46.25 | 46.45 | 46.23 | - | 2,100 |
| Apr 21, 2026 | 45.77 | 46.45 | 45.77 | 46.45 | 46.23 | - | 2,040 |
| Apr 20, 2026 | 46.25 | 46.45 | 46.25 | 46.45 | 46.23 | - | 1,450 |
| Apr 17, 2026 | 45.65 | 46.45 | 45.65 | 46.45 | 46.23 | 1.55% | 5,899 |
| Apr 16, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.52 | 0.20% | 200 |
| Apr 15, 2026 | 45.81 | 46.04 | 45.65 | 45.65 | 45.43 | -0.35% | 8,388 |
| Apr 14, 2026 | 45.60 | 46.26 | 45.60 | 45.81 | 45.59 | 0.46% | 12,414 |
| Apr 13, 2026 | 45.50 | 45.99 | 45.26 | 45.60 | 45.38 | 0.22% | 32,564 |
| Apr 10, 2026 | 45.50 | 45.50 | 45.25 | 45.50 | 45.28 | -0.55% | 400 |
| Apr 6, 2026 | 45.25 | 45.75 | 45.25 | 45.75 | 45.53 | -0.52% | 2,901 |
| Mar 27, 2026 | 45.26 | 45.99 | 45.26 | 45.99 | 45.77 | - | 275 |
| Mar 25, 2026 | 45.01 | 46.14 | 45.00 | 45.99 | 45.77 | -0.35% | 2,607 |
| Mar 24, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 45.93 | 0.04% | 389 |
| Mar 23, 2026 | 45.30 | 46.13 | 43.11 | 46.13 | 45.91 | -0.26% | 1,309 |
| Mar 18, 2026 | 45.76 | 46.25 | 45.70 | 46.25 | 46.03 | -0.54% | 2,000 |
| Mar 10, 2026 | 46.50 | 46.50 | 46.01 | 46.50 | 46.28 | -1.44% | 1,444 |
| Mar 6, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 46.96 | -0.04% | 100 |
| Mar 5, 2026 | 47.00 | 47.98 | 46.55 | 47.20 | 46.98 | -0.63% | 7,004 |
| Mar 4, 2026 | 47.27 | 47.50 | 47.27 | 47.50 | 47.27 | 0.53% | 977 |
| Mar 3, 2026 | 46.13 | 47.25 | 46.13 | 47.25 | 47.03 | - | 422 |
| Mar 2, 2026 | 47.00 | 47.25 | 47.00 | 47.25 | 47.03 | 0.60% | 300 |
| Feb 25, 2026 | 46.60 | 46.97 | 46.10 | 46.97 | 46.75 | -0.06% | 1,712 |
| Feb 23, 2026 | 47.25 | 47.49 | 46.80 | 47.00 | 46.78 | -1.03% | 6,982 |
| Feb 19, 2026 | 47.20 | 47.49 | 47.20 | 47.49 | 47.26 | 0.61% | 770 |
| Feb 18, 2026 | 47.00 | 47.20 | 46.65 | 47.20 | 46.98 | 1.16% | 1,628 |
| Feb 17, 2026 | 46.25 | 46.66 | 46.25 | 46.66 | 46.44 | 0.56% | 1,046 |
| Feb 13, 2026 | 45.99 | 46.40 | 45.83 | 46.40 | 46.18 | 0.50% | 1,620 |
| Feb 12, 2026 | 46.40 | 46.40 | 46.00 | 46.39 | 45.95 | 0.02% | 712 |
| Feb 10, 2026 | 45.26 | 46.39 | 45.00 | 46.38 | 45.94 | -0.04% | 9,130 |
| Feb 5, 2026 | 44.99 | 46.41 | 44.99 | 46.40 | 45.96 | 3.16% | 1,000 |
| Feb 4, 2026 | 44.30 | 44.98 | 44.25 | 44.98 | 44.55 | 1.10% | 3,996 |
| Feb 3, 2026 | 44.25 | 44.49 | 44.25 | 44.49 | 44.07 | - | 744 |
| Feb 2, 2026 | 44.25 | 44.49 | 44.25 | 44.49 | 44.07 | -0.02% | 1,500 |
| Jan 30, 2026 | 44.30 | 44.50 | 44.30 | 44.50 | 44.08 | - | 1,000 |
| Jan 28, 2026 | 42.78 | 44.50 | 42.78 | 44.50 | 44.08 | - | 525 |
| Jan 26, 2026 | 43.80 | 44.50 | 42.70 | 44.50 | 44.08 | 1.16% | 2,079 |
| Jan 22, 2026 | 43.23 | 43.99 | 43.03 | 43.99 | 43.57 | 2.30% | 2,106 |