Foresight Financial Group, Inc. FGFH
49.98 USD -0.31 (-0.62%)
Regular-session close
49.80 Day range 49.98
38.65 52-week range 51.00
- YTD
- +19.63%
- 1 year
- +27.66%
FGFH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.80 | 49.98 | 49.80 | 49.98 | -0.31 | -0.62% | 703 |
| Nov 12, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 49.88 | 50.29 | 49.87 | 50.29 | -0.01 | -0.02% | 1,700 |
| Nov 9, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 50.00 | 50.94 | 50.00 | 50.30 | +0.02 | +0.04% | 7,300 |
| Nov 3, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 50.00 | 50.49 | 50.00 | 50.28 | -0.21 | -0.42% | 2,700 |
| Oct 30, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 50.00 | 50.49 | 50.00 | 50.49 | +0.49 | +0.98% | 500 |
| Oct 28, 2026 | 49.89 | 50.00 | 49.89 | 50.00 | +0.11 | +0.22% | 3,000 |
| Oct 27, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 49.81 | 49.89 | 49.80 | 49.89 | 0.00 | 0.00% | 10,200 |
| Oct 22, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | +0.10 | +0.20% | 400 |
| Oct 21, 2026 | 49.75 | 49.79 | 49.60 | 49.79 | -0.10 | -0.20% | 2,600 |
| Oct 20, 2026 | 49.90 | 49.90 | 49.75 | 49.89 | 0.00 | 0.00% | 8,600 |
| Oct 19, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 49.55 | 49.89 | 49.55 | 49.89 | 0.00 | 0.00% | 2,400 |
| Oct 15, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 49.90 | 49.90 | 49.75 | 49.89 | -0.01 | -0.02% | 10,200 |
| Oct 12, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 0.00 | 0.00% | 100 |
| Oct 9, 2026 | 49.50 | 49.90 | 49.50 | 49.90 | +0.01 | +0.02% | 500 |
| Oct 8, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 49.45 | 49.89 | 49.45 | 49.89 | +0.14 | +0.28% | 200 |
| Oct 2, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 49.89 | 49.89 | 49.75 | 49.75 | +0.24 | +0.48% | 10,200 |
| Sep 30, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | -0.48 | -0.96% | 200 |
| Sep 29, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 50.00 | 50.00 | 49.26 | 49.99 | +0.02 | +0.04% | 2,400 |
| Sep 25, 2026 | 49.96 | 49.97 | 49.96 | 49.97 | +0.07 | +0.14% | 200 |
| Sep 24, 2026 | 49.96 | 49.98 | 49.05 | 49.90 | -0.06 | -0.12% | 5,300 |
| Sep 23, 2026 | 49.64 | 50.00 | 49.25 | 49.96 | -0.03 | -0.06% | 2,300 |
| Sep 22, 2026 | 49.53 | 50.49 | 49.53 | 49.99 | -0.51 | -1.01% | 4,000 |
| Sep 21, 2026 | 50.03 | 50.75 | 49.76 | 50.50 | 0.00 | 0.00% | 4,100 |
| Sep 18, 2026 | 50.01 | 50.75 | 50.00 | 50.50 | -0.25 | -0.49% | 18,100 |
| Sep 17, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 50.50 | 50.80 | 50.25 | 50.75 | -0.04 | -0.08% | 4,700 |
| Sep 14, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 50.50 | 50.79 | 50.50 | 50.79 | -0.01 | -0.02% | 800 |
| Sep 9, 2026 | 50.15 | 50.80 | 50.12 | 50.80 | 0.00 | 0.00% | 600 |
| Sep 8, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 50.50 | 50.80 | 50.50 | 50.80 | +0.01 | +0.02% | 200 |
| Sep 2, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 50.25 | 50.80 | 50.25 | 50.79 | -0.18 | -0.35% | 1,700 |
| Aug 28, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 50.50 | 50.97 | 50.50 | 50.97 | -0.02 | -0.04% | 500 |
| Aug 25, 2026 | 50.50 | 50.99 | 50.50 | 50.99 | -0.01 | -0.02% | 300 |
| Aug 24, 2026 | 50.12 | 51.00 | 50.12 | 51.00 | +0.02 | +0.04% | 700 |
| Aug 21, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 0.00 | 0.00% | 200 |
| Aug 19, 2026 | 50.50 | 50.98 | 50.50 | 50.98 | +0.01 | +0.02% | 500 |
| Aug 18, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 50.40 | 50.97 | 50.40 | 50.97 | -0.02 | -0.04% | 1,300 |
| Aug 14, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FGFH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.