Foresight Financial Group, Inc. (FGFH)
OTCMKTS · Delayed Price · Currency is USD
50.97
-0.02 (-0.04%)
Aug 17, 2026, 3:03 PM EST
Foresight Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 46.50 | 47.15 | 46.50 | 47.15 | 46.95 | - | 1,900 |
| May 26, 2026 | 47.10 | 47.99 | 47.00 | 47.15 | 46.95 | 0.28% | 6,536 |
| May 21, 2026 | 47.50 | 47.50 | 47.02 | 47.02 | 46.82 | - | 1,235 |
| May 20, 2026 | 47.37 | 47.99 | 47.02 | 47.02 | 46.82 | 0.69% | 3,320 |
| May 19, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.50 | - | 313 |
| May 15, 2026 | 46.50 | 46.70 | 46.50 | 46.70 | 46.50 | 1.17% | 1,195 |
| May 13, 2026 | 46.38 | 46.38 | 46.13 | 46.38 | 45.96 | - | 860 |
| May 12, 2026 | 46.39 | 46.41 | 46.38 | 46.38 | 45.96 | - | 800 |
| May 6, 2026 | 46.39 | 46.39 | 46.25 | 46.38 | 45.96 | - | 2,143 |
| May 5, 2026 | 45.60 | 46.49 | 45.60 | 46.38 | 45.96 | -0.06% | 4,415 |
| May 4, 2026 | 46.53 | 46.55 | 45.70 | 46.41 | 45.99 | - | 3,511 |
| May 1, 2026 | 46.16 | 46.50 | 46.16 | 46.41 | 45.99 | -0.09% | 1,660 |
| Apr 28, 2026 | 46.34 | 46.45 | 46.33 | 46.45 | 46.03 | -0.09% | 1,318 |
| Apr 27, 2026 | 45.56 | 46.49 | 45.56 | 46.49 | 46.07 | -0.02% | 3,200 |
| Apr 24, 2026 | 46.05 | 46.50 | 45.76 | 46.50 | 46.08 | 0.11% | 800 |
| Apr 22, 2026 | 46.45 | 46.59 | 46.25 | 46.45 | 46.03 | - | 2,100 |
| Apr 21, 2026 | 45.77 | 46.45 | 45.77 | 46.45 | 46.03 | - | 2,040 |
| Apr 20, 2026 | 46.25 | 46.45 | 46.25 | 46.45 | 46.03 | - | 1,450 |
| Apr 17, 2026 | 45.65 | 46.45 | 45.65 | 46.45 | 46.03 | 1.55% | 5,899 |
| Apr 16, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.33 | 0.20% | 200 |
| Apr 15, 2026 | 45.81 | 46.04 | 45.65 | 45.65 | 45.24 | -0.35% | 8,388 |
| Apr 14, 2026 | 45.60 | 46.26 | 45.60 | 45.81 | 45.40 | 0.46% | 12,414 |
| Apr 13, 2026 | 45.50 | 45.99 | 45.26 | 45.60 | 45.19 | 0.22% | 32,564 |
| Apr 10, 2026 | 45.50 | 45.50 | 45.25 | 45.50 | 45.09 | -0.55% | 400 |
| Apr 6, 2026 | 45.25 | 45.75 | 45.25 | 45.75 | 45.34 | -0.52% | 2,901 |
| Mar 27, 2026 | 45.26 | 45.99 | 45.26 | 45.99 | 45.57 | - | 275 |
| Mar 25, 2026 | 45.01 | 46.14 | 45.00 | 45.99 | 45.57 | -0.35% | 2,607 |