Foresight Financial Group, Inc. (FGFH)
OTCMKTS · Delayed Price · Currency is USD
49.89
+0.10 (0.20%)
Oct 22, 2026, 12:05 PM EDT
Foresight Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.20% | 400 |
| Oct 21, 2026 | 49.75 | 49.79 | 49.60 | 49.79 | 49.79 | -0.20% | 2,577 |
| Oct 20, 2026 | 49.90 | 49.90 | 49.75 | 49.89 | 49.89 | - | 8,589 |
| Oct 16, 2026 | 49.55 | 49.89 | 49.55 | 49.89 | 49.89 | - | 2,350 |
| Oct 13, 2026 | 49.90 | 49.90 | 49.75 | 49.89 | 49.89 | -0.02% | 10,200 |
| Oct 12, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 100 |
| Oct 9, 2026 | 49.50 | 49.90 | 49.50 | 49.90 | 49.90 | 0.02% | 475 |
| Oct 5, 2026 | 49.45 | 49.89 | 49.45 | 49.89 | 49.89 | 0.28% | 200 |
| Oct 1, 2026 | 49.89 | 49.89 | 49.75 | 49.75 | 49.75 | 0.48% | 10,200 |
| Sep 30, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.96% | 200 |
| Sep 28, 2026 | 50.00 | 50.00 | 49.26 | 49.99 | 49.99 | 0.04% | 2,400 |
| Sep 25, 2026 | 49.96 | 49.97 | 49.96 | 49.97 | 49.97 | 0.14% | 240 |
| Sep 24, 2026 | 49.96 | 49.98 | 49.05 | 49.90 | 49.90 | -0.12% | 5,300 |
| Sep 23, 2026 | 49.64 | 50.00 | 49.25 | 49.96 | 49.96 | -0.06% | 2,271 |
| Sep 22, 2026 | 49.53 | 50.49 | 49.53 | 49.99 | 49.99 | -1.01% | 4,006 |
| Sep 21, 2026 | 50.03 | 50.75 | 49.76 | 50.50 | 50.50 | - | 4,060 |
| Sep 18, 2026 | 50.01 | 50.75 | 50.00 | 50.50 | 50.50 | -0.49% | 18,056 |
| Sep 15, 2026 | 50.50 | 50.80 | 50.25 | 50.75 | 50.75 | -0.08% | 4,700 |
| Sep 10, 2026 | 50.50 | 50.79 | 50.50 | 50.79 | 50.79 | -0.02% | 769 |
| Sep 9, 2026 | 50.15 | 50.80 | 50.12 | 50.80 | 50.80 | - | 600 |
| Sep 3, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | 50.80 | 0.02% | 240 |
| Aug 31, 2026 | 50.25 | 50.80 | 50.25 | 50.79 | 50.79 | -0.35% | 1,693 |
| Aug 26, 2026 | 50.50 | 50.97 | 50.50 | 50.97 | 50.97 | -0.04% | 456 |
| Aug 25, 2026 | 50.50 | 50.99 | 50.50 | 50.99 | 50.99 | -0.02% | 301 |
| Aug 24, 2026 | 50.12 | 51.00 | 50.12 | 51.00 | 51.00 | 0.04% | 678 |
| Aug 20, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - | 212 |
| Aug 19, 2026 | 50.50 | 50.98 | 50.50 | 50.98 | 50.98 | 0.01% | 499 |
| Aug 17, 2026 | 50.40 | 50.97 | 50.40 | 50.97 | 50.97 | 0.40% | 1,313 |
| Aug 10, 2026 | 50.40 | 50.99 | 50.40 | 50.99 | 50.77 | - | 490 |
| Aug 6, 2026 | 50.30 | 50.99 | 50.30 | 50.99 | 50.77 | -0.02% | 600 |
| Aug 5, 2026 | 50.36 | 51.00 | 50.36 | 51.00 | 50.78 | 0.04% | 640 |
| Aug 4, 2026 | 50.98 | 50.99 | 50.15 | 50.98 | 50.76 | 0.95% | 1,102 |
| Aug 3, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.28 | - | 2,479 |
| Jul 23, 2026 | 50.68 | 50.68 | 50.50 | 50.50 | 50.28 | -0.24% | 472 |
| Jul 16, 2026 | 50.00 | 50.62 | 50.00 | 50.62 | 50.40 | 1.24% | 700 |
| Jul 14, 2026 | 49.49 | 50.00 | 49.49 | 50.00 | 49.78 | 1.13% | 520 |
| Jul 13, 2026 | 49.25 | 49.44 | 49.25 | 49.44 | 49.23 | - | 948 |
| Jul 10, 2026 | 48.80 | 49.44 | 48.80 | 49.44 | 49.23 | - | 6,153 |
| Jul 7, 2026 | 49.25 | 49.44 | 49.25 | 49.44 | 49.23 | - | 200 |
| Jul 1, 2026 | 48.50 | 49.44 | 48.04 | 49.44 | 49.23 | 2.91% | 4,950 |
| Jun 30, 2026 | 48.00 | 48.25 | 47.85 | 48.04 | 47.83 | - | 5,652 |
| Jun 29, 2026 | 47.90 | 48.04 | 47.90 | 48.04 | 47.83 | 0.29% | 1,025 |
| Jun 26, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.69 | - | 200 |
| Jun 23, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.69 | -0.13% | 200 |
| Jun 18, 2026 | 47.51 | 47.99 | 47.50 | 47.96 | 47.75 | -0.06% | 3,006 |
| Jun 16, 2026 | 47.50 | 47.99 | 47.50 | 47.99 | 47.78 | 0.06% | 660 |
| Jun 12, 2026 | 47.01 | 47.96 | 47.01 | 47.96 | 47.75 | -0.06% | 2,655 |
| Jun 5, 2026 | 47.25 | 47.99 | 47.25 | 47.99 | 47.78 | - | 1,400 |
| Jun 4, 2026 | 46.80 | 47.99 | 46.71 | 47.99 | 47.78 | - | 4,600 |
| Jun 2, 2026 | 46.45 | 47.99 | 46.45 | 47.99 | 47.78 | 1.78% | 4,574 |