Foresight Financial Group, Inc. (FGFH)
OTCMKTS
· Delayed Price · Currency is USD
46.45
-0.04 (-0.09%)
Apr 28, 2026, 2:22 PM EST
Foresight Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 41.68 | 41.68 | 41.05 | 41.68 | 41.48 | - | 6,655 |
| Jan 6, 2026 | 41.76 | 41.89 | 41.35 | 41.68 | 41.48 | - | 5,314 |
| Jan 5, 2026 | 41.65 | 41.96 | 41.65 | 41.68 | 41.48 | 0.07% | 500 |
| Jan 2, 2026 | 41.75 | 42.00 | 41.51 | 41.65 | 41.45 | -0.31% | 5,551 |
| Dec 31, 2025 | 41.50 | 41.78 | 41.50 | 41.78 | 41.58 | -0.05% | 2,892 |
| Dec 30, 2025 | 41.66 | 41.90 | 41.60 | 41.80 | 41.60 | -0.36% | 5,200 |
| Dec 26, 2025 | 41.65 | 41.95 | 41.65 | 41.95 | 41.75 | -0.12% | 500 |
| Dec 18, 2025 | 41.80 | 42.25 | 41.11 | 42.00 | 41.80 | -0.59% | 10,198 |
| Dec 17, 2025 | 42.00 | 42.25 | 42.00 | 42.25 | 42.05 | 0.38% | 1,207 |
| Dec 16, 2025 | 41.80 | 42.09 | 41.80 | 42.09 | 41.89 | -0.02% | 1,524 |
| Dec 15, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 41.90 | 0.36% | 1,063 |
| Dec 11, 2025 | 42.00 | 42.00 | 41.60 | 41.95 | 41.75 | -0.14% | 7,675 |
| Dec 10, 2025 | 42.00 | 42.30 | 41.92 | 42.01 | 41.81 | -0.66% | 5,491 |
| Dec 5, 2025 | 42.00 | 42.29 | 42.00 | 42.29 | 42.09 | 0.86% | 1,801 |
| Dec 4, 2025 | 41.50 | 41.93 | 41.50 | 41.93 | 41.73 | - | 237 |
| Dec 3, 2025 | 41.20 | 41.96 | 41.10 | 41.93 | 41.73 | 2.27% | 1,941 |
| Dec 2, 2025 | 41.05 | 41.05 | 40.90 | 41.00 | 40.81 | -0.12% | 10,694 |
| Dec 1, 2025 | 41.00 | 41.05 | 41.00 | 41.05 | 40.86 | 0.12% | 22,330 |
| Nov 28, 2025 | 40.75 | 41.00 | 40.75 | 41.00 | 40.81 | 0.61% | 3,460 |
| Nov 26, 2025 | 40.60 | 40.75 | 40.60 | 40.75 | 40.56 | 0.37% | 4,320 |
| Nov 25, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.41 | 1.00% | 3,358 |
| Nov 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.01 | 0.50% | 130 |
| Nov 21, 2025 | 40.00 | 40.20 | 40.00 | 40.00 | 39.81 | 0.25% | 10,271 |
| Nov 20, 2025 | 39.75 | 40.00 | 39.75 | 39.90 | 39.71 | - | 876 |
| Nov 19, 2025 | 40.00 | 40.25 | 38.65 | 39.90 | 39.71 | -0.25% | 12,149 |
| Nov 18, 2025 | 39.45 | 40.00 | 39.45 | 40.00 | 39.81 | - | 280 |
| Nov 17, 2025 | 39.68 | 40.00 | 39.68 | 40.00 | 39.81 | 0.63% | 630 |
| Nov 14, 2025 | 39.25 | 39.75 | 39.25 | 39.75 | 39.56 | 1.53% | 1,428 |
| Nov 13, 2025 | 39.34 | 39.50 | 39.15 | 39.15 | 38.96 | 0.13% | 1,604 |
| Nov 12, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.91 | 0.26% | 261 |
| Nov 11, 2025 | 38.65 | 39.00 | 38.62 | 39.00 | 38.62 | 0.03% | 792 |
| Nov 10, 2025 | 38.08 | 39.00 | 38.08 | 38.99 | 38.61 | 0.05% | 2,318 |
| Nov 6, 2025 | 38.94 | 38.97 | 38.94 | 38.97 | 38.59 | 0.08% | 379 |
| Nov 5, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.56 | 1.48% | 137 |
| Nov 4, 2025 | 37.20 | 38.96 | 36.88 | 38.37 | 37.99 | 4.05% | 2,192 |
| Nov 3, 2025 | 36.65 | 36.88 | 36.65 | 36.88 | 36.52 | 0.77% | 4,570 |
| Oct 30, 2025 | 36.35 | 36.60 | 36.35 | 36.60 | 36.24 | 0.27% | 19,154 |
| Oct 29, 2025 | 36.70 | 36.70 | 36.50 | 36.50 | 36.14 | -0.54% | 23,425 |
| Oct 28, 2025 | 36.70 | 36.70 | 36.69 | 36.70 | 36.34 | - | 36,263 |