Dark

FGFH
FORESIGHT FINCL GRP INC
stock OTC

EOD

Aug 6, 2026

50.99USD-0.020%(-0.01)600

Pre-market

0.00USD-100.000%(-51.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	50.3001	50.9900	50.3001	50.9900	-0.020%	600	0.000%
2026-08-05	50.3600	51.0000	50.3600	51.0000	+0.039%	640	-0.020%
2026-08-04	50.9800	50.9900	50.1500	50.9800	+0.950%	1,102	+0.020%
2026-08-03	50.0000	50.5000	50.0000	50.5000	0.000%	2,479	+0.970%
2026-07-23	50.6800	50.6800	50.5000	50.5000	-0.237%	472	+0.970%
2026-07-16	50.0000	50.6200	50.0000	50.6200	+1.240%	700	+0.731%
2026-07-14	49.4900	50.0000	49.4900	50.0000	+1.133%	520	+1.980%
2026-07-13	49.2500	49.4400	49.2500	49.4400	0.000%	948	+3.135%
2026-07-10	48.8000	49.4400	48.8000	49.4400	0.000%	6,153	+3.135%
2026-07-07	49.2500	49.4400	49.2500	49.4400	0.000%	200	+3.135%
2026-07-01	48.5000	49.4400	48.0400	49.4400	+2.914%	4,950	+3.135%
2026-06-30	48.0000	48.2500	47.8500	48.0400	0.000%	5,652	+6.141%
2026-06-29	47.9000	48.0400	47.9000	48.0400	+0.292%	1,025	+6.141%
2026-06-26	47.9000	47.9000	47.9000	47.9000	0.000%	200	+6.451%
2026-06-23	47.9000	47.9000	47.9000	47.9000	-0.125%	200	+6.451%
2026-06-18	47.5100	47.9900	47.5000	47.9600	-0.063%	3,006	+6.318%
2026-06-16	47.5000	47.9900	47.5000	47.9900	+0.063%	660	+6.251%
2026-06-12	47.0100	47.9600	47.0100	47.9600	-0.063%	2,655	+6.318%
2026-06-05	47.2500	47.9900	47.2500	47.9900	0.000%	1,400	+6.251%
2026-06-04	46.8000	47.9900	46.7100	47.9900	0.000%	4,600	+6.251%
2026-06-02	46.4500	47.9900	46.4500	47.9900	+1.782%	4,574	+6.251%
2026-05-29	46.5000	47.1500	46.5000	47.1500	0.000%	1,900	+8.144%
2026-05-26	47.1000	47.9900	47.0000	47.1500	+0.276%	6,536	+8.144%
2026-05-21	47.5000	47.5000	47.0200	47.0200	0.000%	1,235	+8.443%
2026-05-20	47.3700	47.9900	47.0200	47.0200	+0.685%	3,320	+8.443%
2026-05-19	46.7000	46.7000	46.7000	46.7000	0.000%	313	+9.186%
2026-05-15	46.5000	46.7000	46.5000	46.7000	+0.690%	1,195	+9.186%
2026-05-13	46.3800	46.3800	46.1300	46.3800	0.000%	860	+9.940%
2026-05-12	46.3900	46.4100	46.3800	46.3800	0.000%	800	+9.940%
2026-05-06	46.3900	46.3900	46.2500	46.3800	0.000%	2,143	+9.940%
2026-05-05	45.6000	46.4900	45.6000	46.3800	-0.065%	4,415	+9.940%
2026-05-04	46.5250	46.5500	45.7000	46.4100	0.000%	3,511	+9.869%
2026-05-01	46.1550	46.5000	46.1550	46.4100	-0.086%	1,660	+9.869%
2026-04-28	46.3400	46.4500	46.3300	46.4500	-0.086%	1,318	+9.774%
2026-04-27	45.5600	46.4900	45.5600	46.4900	-0.022%	3,200	+9.680%
2026-04-24	46.0500	46.5000	45.7600	46.5000	+0.108%	800	+9.656%
2026-04-22	46.4500	46.5900	46.2500	46.4500	0.000%	2,100	+9.774%
2026-04-21	45.7700	46.4500	45.7700	46.4500	0.000%	2,040	+9.774%
2026-04-20	46.2500	46.4500	46.2500	46.4500	0.000%	1,450	+9.774%
2026-04-17	45.6500	46.4500	45.6500	46.4500	+1.552%	5,899	+9.774%
2026-04-16	45.7400	45.7400	45.7400	45.7400	+0.197%	200	+11.478%
2026-04-15	45.8100	46.0400	45.6500	45.6500	-0.349%	8,388	+11.698%
2026-04-14	45.6000	46.2600	45.6000	45.8100	+0.461%	12,414	+11.308%
2026-04-13	45.5000	45.9900	45.2600	45.6000	+0.220%	32,564	+11.820%
2026-04-10	45.5000	45.5000	45.2500	45.5000	-0.546%	400	+12.066%
2026-04-06	45.2500	45.7500	45.2500	45.7500	-0.522%	2,901	+11.454%
2026-03-27	45.2600	45.9900	45.2600	45.9900	0.000%	275	+10.872%
2026-03-25	45.0100	46.1400	45.0000	45.9900	-0.347%	2,607	+10.872%
2026-03-24	46.1500	46.1500	46.1500	46.1500	+0.043%	389	+10.488%
2026-03-23	45.3000	46.1300	43.1100	46.1300	-0.259%	1,309	+10.535%
2026-03-18	45.7600	46.2500	45.7000	46.2500	-0.538%	2,000	+10.249%
2026-03-10	46.5000	46.5000	46.0100	46.5000	-1.441%	1,444	+9.656%
2026-03-06	47.1800	47.1800	47.1800	47.1800	-0.042%	100	+8.075%
2026-03-05	47.0000	47.9800	46.5500	47.2000	-0.632%	7,004	+8.030%
2026-03-04	47.2744	47.5000	47.2744	47.5000	+0.529%	977	+7.347%
2026-03-03	46.1300	47.2500	46.1300	47.2500	0.000%	422	+7.915%
2026-03-02	47.0000	47.2500	47.0000	47.2500	+0.596%	300	+7.915%
2026-02-25	46.6000	46.9700	46.1000	46.9700	-0.064%	1,712	+8.559%
2026-02-23	47.2500	47.4900	46.8000	47.0000	-1.032%	6,982	+8.489%
2026-02-19	47.2000	47.4900	47.2000	47.4900	+0.614%	770	+7.370%
2026-02-18	47.0000	47.2000	46.6500	47.2000	+1.157%	1,628	+8.030%
2026-02-17	46.2500	46.6600	46.2500	46.6600	+0.560%	1,046	+9.280%
2026-02-13	45.9900	46.4000	45.8300	46.4000	+0.022%	1,620	+9.892%
2026-02-12	46.4000	46.4000	46.0000	46.3900	+0.022%	712	+9.916%
2026-02-10	45.2600	46.3900	45.0000	46.3800	-0.043%	9,130	+9.940%
2026-02-05	44.9900	46.4100	44.9900	46.4000	+3.157%	1,000	+9.892%
2026-02-04	44.3000	44.9800	44.2500	44.9800	+1.101%	3,996	+13.361%
2026-02-03	44.2500	44.4900	44.2500	44.4900	0.000%	744	+14.610%
2026-02-02	44.2500	44.4900	44.2500	44.4900	-0.022%	1,500	+14.610%
2026-01-30	44.3000	44.5000	44.3000	44.5000	0.000%	1,000	+14.584%
2026-01-28	42.7800	44.5000	42.7800	44.5000	0.000%	525	+14.584%
2026-01-26	43.8000	44.5000	42.7000	44.5000	+1.159%	2,079	+14.584%
2026-01-22	43.2300	43.9900	43.0300	43.9900	+2.302%	2,106	+15.913%
2026-01-21	42.4800	43.2500	42.4800	43.0000	+1.248%	1,832	+18.581%
2026-01-20	42.6600	43.0000	42.3000	42.4700	-0.024%	3,450	+20.061%
2026-01-16	42.4800	42.4800	42.4800	42.4800	+0.307%	100	+20.033%
2026-01-15	42.2900	42.4800	42.2900	42.3500	+0.142%	1,200	+20.401%
2026-01-14	42.2900	42.2900	42.2900	42.2900	+1.172%	100	+20.572%
2026-01-12	41.8000	41.8000	41.8000	41.8000	+0.258%	337	+21.986%
2026-01-09	41.6600	41.7500	41.6600	41.6925	+0.078%	405	+22.300%
2026-01-08	41.2101	41.6600	41.2100	41.6600	-0.048%	1,600	+22.396%
2026-01-07	41.6800	41.6800	41.0500	41.6800	0.000%	6,655	+22.337%
2026-01-06	41.7600	41.8900	41.3500	41.6800	0.000%	5,314	+22.337%
2026-01-05	41.6500	41.9600	41.6500	41.6800	+0.072%	500	+22.337%
2026-01-02	41.7500	42.0000	41.5100	41.6500	-0.311%	5,551	+22.425%
2025-12-31	41.5000	41.7800	41.5000	41.7800	-0.048%	2,892	+22.044%
2025-12-30	41.6600	41.9000	41.6000	41.8000	-0.358%	5,200	+21.986%
2025-12-26	41.6500	41.9500	41.6500	41.9500	-0.119%	500	+21.549%
2025-12-18	41.8000	42.2500	41.1130	42.0000	-0.592%	10,198	+21.405%
2025-12-17	42.0000	42.2500	42.0000	42.2500	+0.380%	1,207	+20.686%
2025-12-16	41.8000	42.0900	41.8000	42.0900	-0.024%	1,524	+21.145%
2025-12-15	42.1000	42.1000	42.1000	42.1000	+0.358%	1,063	+21.116%
2025-12-11	42.0000	42.0000	41.6000	41.9500	-0.143%	7,675	+21.549%
2025-12-10	42.0000	42.3000	41.9200	42.0100	-0.662%	5,491	+21.376%
2025-12-05	42.0000	42.2900	42.0000	42.2900	+0.859%	1,801	+20.572%
2025-12-04	41.5000	41.9300	41.5000	41.9300	0.000%	237	+21.607%
2025-12-03	41.2000	41.9600	41.1000	41.9300	+2.268%	1,941	+21.607%
2025-12-02	41.0500	41.0500	40.9000	41.0000	-0.122%	10,694	+24.366%
2025-12-01	41.0000	41.0500	41.0000	41.0500	+0.122%	22,330	+24.214%
2025-11-28	40.7500	41.0000	40.7500	41.0000	+0.613%	3,460	+24.366%
2025-11-26	40.6000	40.7500	40.6000	40.7500	+0.369%	4,320	+25.129%
2025-11-25	40.2000	40.6000	40.2000	40.6000	+0.995%	3,358	+25.591%
2025-11-24	40.2000	40.2000	40.2000	40.2000	+0.500%	130	+26.841%
2025-11-21	40.0000	40.2000	40.0000	40.0000	+0.251%	10,271	+27.475%
2025-11-20	39.7500	40.0000	39.7500	39.9000	0.000%	876	+27.794%
2025-11-19	40.0000	40.2500	38.6500	39.9000	-0.250%	12,149	+27.794%
2025-11-18	39.4500	40.0000	39.4500	40.0000	0.000%	280	+27.475%
2025-11-17	39.6820	40.0000	39.6820	40.0000	+0.629%	630	+27.475%
2025-11-14	39.2500	39.7500	39.2500	39.7500	+1.533%	1,428	+28.277%
2025-11-13	39.3400	39.5000	39.1500	39.1500	+0.128%	1,604	+30.243%
2025-11-12	39.1000	39.1000	39.1000	39.1000	+0.256%	261	+30.409%
2025-11-11	38.6466	39.0000	38.6200	39.0000	+0.026%	792	+30.744%
2025-11-10	38.0800	39.0000	38.0800	38.9900	+0.051%	2,318	+30.777%
2025-11-06	38.9400	38.9700	38.9400	38.9700	+0.077%	379	+30.844%
2025-11-05	38.9400	38.9400	38.9400	38.9400	+1.479%	137	+30.945%
2025-11-04	37.2000	38.9600	36.8800	38.3724	+4.047%	2,192	+32.882%
2025-11-03	36.6500	36.8800	36.6500	36.8800	+0.765%	4,570	+38.259%
2025-10-30	36.3500	36.6000	36.3500	36.6000	+0.274%	19,154	+39.317%
2025-10-29	36.7000	36.7000	36.5000	36.5000	-0.545%	23,425	+39.699%
2025-10-28	36.7000	36.7000	36.6900	36.7000	0.000%	36,263	+38.937%
2025-10-27	36.1500	36.7000	36.1500	36.7000	+1.578%	18,227	+38.937%
2025-10-24	35.7500	36.5000	35.7500	36.1300	+1.063%	8,501	+41.129%
2025-10-23	35.4800	35.7500	35.4800	35.7500	+0.989%	6,700	+42.629%
2025-10-22	35.2500	35.5000	35.2500	35.4000	+1.143%	10,330	+44.040%
2025-10-21	34.6900	35.0000	34.6900	35.0000	+0.894%	4,599	+45.686%
2025-10-20	34.5000	34.6900	34.5000	34.6900	+1.432%	2,570	+46.988%
2025-10-17	34.2000	34.5500	34.2000	34.2001	+0.147%	1,150	+49.093%
2025-10-16	34.2500	34.6800	33.6000	34.1500	-0.175%	12,818	+49.312%
2025-10-15	34.1500	34.6900	34.1500	34.2100	+0.176%	1,889	+49.050%
2025-10-14	33.8000	34.7000	33.8000	34.1500	+1.036%	7,377	+49.312%
2025-10-13	33.9500	33.9500	33.7500	33.8000	0.000%	1,000	+50.858%
2025-10-10	33.9500	33.9500	33.8000	33.8000	+0.148%	4,508	+50.858%
2025-10-09	33.9400	33.9400	33.7500	33.7500	0.000%	700	+51.081%
2025-10-08	33.7000	33.7500	33.5000	33.7500	+0.148%	6,185	+51.081%
2025-10-07	33.7000	33.7000	33.6500	33.7000	-0.443%	5,515	+51.306%
2025-10-06	33.2500	33.8500	33.2500	33.8500	+1.805%	2,150	+50.635%
2025-10-03	32.8000	33.2500	32.8000	33.2500	+1.994%	800	+53.353%
2025-10-01	32.6500	33.0000	32.5500	32.6000	-0.153%	6,750	+56.411%
2025-09-30	32.6200	32.6500	32.5500	32.6500	-0.305%	3,050	+56.172%
2025-09-26	32.7500	32.7500	32.7500	32.7500	+0.769%	115	+55.695%
2025-09-24	32.5000	32.6000	32.4000	32.5000	+0.309%	27,600	+56.892%
2025-09-23	32.4000	32.4000	32.4000	32.4000	0.000%	49,400	+57.377%
2025-09-22	32.2000	32.4000	32.2000	32.4000	+0.621%	400	+57.377%
2025-09-19	32.2100	32.2100	32.2000	32.2000	-0.031%	500	+58.354%
2025-09-18	32.1000	32.2500	32.1000	32.2100	+0.031%	41,700	+58.305%
2025-09-17	32.0000	32.2000	31.8020	32.2000	+0.312%	11,230	+58.354%
2025-09-16	32.1000	32.1000	31.9500	32.1000	0.000%	7,900	+58.847%
2025-09-15	32.2500	32.3500	32.1000	32.1000	-0.926%	9,800	+58.847%
2025-09-12	32.1000	32.4000	32.1000	32.4000	+0.998%	3,300	+57.377%
2025-09-11	32.0200	32.0800	32.0200	32.0800	+0.250%	860	+58.946%
2025-09-09	32.0000	32.1700	32.0000	32.0000	+0.566%	7,268	+59.344%
2025-09-08	32.0000	32.3900	31.8200	31.8200	-0.562%	7,432	+60.245%
2025-09-05	31.8800	32.0000	31.8000	32.0000	0.000%	5,717	+59.344%
2025-09-04	31.8775	32.0000	31.8775	32.0000	+0.376%	302	+59.344%
2025-09-03	31.9000	31.9000	31.8800	31.8800	+0.126%	411	+59.944%
2025-09-02	31.8400	31.8400	31.8400	31.8400	0.000%	100	+60.144%
2025-08-29	32.0000	32.0000	31.8400	31.8400	-0.500%	1,618	+60.144%
2025-08-28	32.0000	32.0000	31.9000	32.0000	0.000%	1,240	+59.344%
2025-08-27	31.8000	32.0000	31.8000	32.0000	0.000%	2,900	+59.344%
2025-08-26	31.9500	32.0000	31.8000	32.0000	+1.106%	54,339	+59.344%
2025-08-22	31.6000	31.9500	31.6000	31.6500	+0.158%	10,428	+61.106%
2025-08-21	31.6000	31.6300	31.6000	31.6000	0.000%	13,260	+61.361%
2025-08-20	31.6000	31.6400	31.6000	31.6000	0.000%	8,491	+61.361%
2025-08-19	31.6500	31.6500	31.6000	31.6000	+0.158%	6,695	+61.361%
2025-08-15	31.5500	31.5500	31.5500	31.5500	-0.158%	332	+61.616%
2025-08-14	31.6500	31.6500	31.6000	31.6000	-0.158%	3,247	+61.361%
2025-08-13	31.6500	31.6500	31.6500	31.6500	+0.032%	515	+61.106%
2025-08-11	31.5000	31.6400	31.5000	31.6400	-0.032%	300	+61.157%
2025-08-07	31.4100	31.6500	31.3000	31.6500	0.000%	1,100	+61.106%
2025-08-05	31.6500	31.6500	31.6500	31.6500	0.000%	200	+61.106%
2025-08-04	31.4000	31.6500	31.4000	31.6500	+0.796%	7,247	+61.106%
2025-08-01	31.5000	31.5000	31.4000	31.4000	-0.317%	2,130	+62.389%
2025-07-31	31.4000	31.5000	31.4000	31.5000	+0.032%	600	+61.873%
2025-07-30	31.4900	31.4900	31.4900	31.4900	0.000%	100	+61.924%
2025-07-29	31.3000	31.4900	31.3000	31.4900	-0.032%	2,400	+61.924%
2025-07-25	31.5000	31.5000	31.5000	31.5000	0.000%	650	+61.873%
2025-07-24	31.2400	31.5000	31.2400	31.5000	+0.207%	800	+61.873%
2025-07-23	31.5000	31.5000	31.4350	31.4350	-0.206%	550	+62.208%
2025-07-22	31.3500	31.5000	31.3500	31.5000	+0.962%	300	+61.873%
2025-07-21	31.2000	31.2000	31.1999	31.2000	-0.160%	840	+63.429%
2025-07-18	31.2000	31.3800	30.8000	31.2500	-0.794%	3,261	+63.168%
2025-07-16	31.5000	31.5000	31.5000	31.5000	-0.600%	851	+61.873%
2025-07-14	31.2200	31.6900	31.1400	31.6900	+1.701%	3,014	+60.902%
2025-07-11	30.7600	31.1600	30.7600	31.1600	+1.300%	2,550	+63.639%
2025-07-08	30.7600	30.7600	30.7600	30.7600	-0.485%	100	+65.767%
2025-07-07	30.9670	30.9670	30.9100	30.9100	-0.550%	400	+64.963%
2025-07-03	31.0999	31.0999	31.0810	31.0810	-0.061%	350	+64.055%
2025-07-02	30.7500	31.1000	30.7500	31.1000	+0.680%	1,595	+63.955%
2025-07-01	30.8850	30.8900	30.5100	30.8900	0.000%	1,183	+65.070%
2025-06-30	30.7500	30.8900	30.7500	30.8900	+0.292%	850	+65.070%
2025-06-27	30.5000	30.8000	30.5000	30.8000	+0.032%	632	+65.552%
2025-06-26	30.8900	30.8900	30.5000	30.7900	-0.324%	1,900	+65.606%
2025-06-25	30.3700	30.8900	30.3700	30.8900	0.000%	2,900	+65.070%
2025-06-24	30.7800	30.8900	30.5000	30.8900	+0.130%	3,200	+65.070%
2025-06-23	30.7500	30.8500	30.7500	30.8500	-0.123%	1,300	+65.284%
2025-06-20	30.7500	30.8881	30.7000	30.8881	+0.286%	5,400	+65.080%
2025-06-18	30.7500	30.8000	30.3700	30.8000	-0.127%	1,550	+65.552%
2025-06-17	30.7500	30.8391	30.7500	30.8391	+0.192%	1,990	+65.342%
2025-06-16	30.7000	30.9000	30.4500	30.7800	-0.678%	510	+65.660%
2025-06-10	30.9800	30.9900	30.7500	30.9900	+0.032%	338	+64.537%
2025-06-09	30.9800	30.9800	30.9800	30.9800	-0.032%	200	+64.590%
2025-06-06	30.8100	31.0000	30.8023	30.9900	-0.032%	4,200	+64.537%
2025-06-04	30.7600	31.0000	30.7600	31.0000	0.000%	1,650	+64.484%
2025-05-28	31.0000	31.0000	30.5600	31.0000	-0.482%	7,100	+64.484%
2025-05-27	31.0000	31.1500	31.0000	31.1500	0.000%	780	+63.692%
2025-05-23	30.7500	31.1500	30.5500	31.1500	+1.466%	2,860	+63.692%
2025-05-22	30.7000	30.7000	30.7000	30.7000	0.000%	586	+66.091%
2025-05-21	30.5500	30.7000	30.5500	30.7000	0.000%	300	+66.091%
2025-05-19	30.5500	30.7000	30.5500	30.7000	0.000%	547	+66.091%
2025-05-16	30.5500	30.7000	30.5500	30.7000	0.000%	2,414	+66.091%
2025-05-15	30.7000	30.7000	30.5500	30.7000	-0.163%	500	+66.091%
2025-05-14	30.9000	30.9000	30.5700	30.7500	-1.265%	2,400	+65.821%
2025-05-12	30.5500	31.1440	30.5500	31.1440	-0.019%	300	+63.723%
2025-05-09	30.9000	31.1500	30.6000	31.1500	+0.008%	472	+63.692%
2025-05-08	30.6000	31.1475	30.6000	31.1475	-0.136%	2,792	+63.705%
2025-05-06	30.5100	31.1900	30.5100	31.1900	-0.637%	200	+63.482%
2025-04-29	31.3900	31.3900	31.3900	31.3900	0.000%	100	+62.440%
2025-04-28	31.0100	31.3900	30.9000	31.3900	+0.128%	300	+62.440%
2025-04-25	30.9001	31.3500	30.9001	31.3500	-0.318%	1,700	+62.648%
2025-04-23	30.5100	31.4500	30.5100	31.4500	0.000%	1,502	+62.130%
2025-04-22	30.2600	31.4500	30.2500	31.4500	-0.127%	1,300	+62.130%
2025-04-21	30.7500	31.4900	30.2900	31.4900	-0.032%	1,600	+61.924%
2025-04-16	30.7600	31.5000	30.7600	31.5000	0.000%	300	+61.873%
2025-04-15	31.0000	31.5000	31.0000	31.5000	0.000%	400	+61.873%
2025-04-14	31.0000	31.5000	31.0000	31.5000	0.000%	613	+61.873%
2025-04-11	31.0600	31.9700	31.0500	31.5000	0.000%	606	+61.873%
2025-04-08	31.5000	31.5000	31.5000	31.5000	-1.563%	250	+61.873%
2025-04-03	32.0000	32.2000	31.7500	32.0000	-0.621%	2,376	+59.344%
2025-03-31	31.5000	32.2000	31.5000	32.2000	+0.656%	2,200	+58.354%
2025-03-28	31.5000	31.9900	31.5000	31.9900	-0.031%	200	+59.394%
2025-03-25	31.5100	32.0000	31.5100	32.0000	-0.156%	620	+59.344%
2025-03-21	32.0000	32.0500	32.0000	32.0500	-0.497%	200	+59.095%
2025-03-20	31.4300	32.2100	31.3000	32.2100	0.000%	7,100	+58.305%
2025-03-18	32.0000	32.2100	31.4312	32.2100	0.000%	1,250	+58.305%
2025-03-17	31.7500	32.2100	31.4300	32.2100	-0.093%	871	+58.305%
2025-03-11	32.2400	32.2400	32.2400	32.2400	-0.186%	1,100	+58.158%
2025-03-10	32.3000	32.5000	31.7500	32.3000	-0.309%	847	+57.864%
2025-03-07	32.0600	32.4000	32.0600	32.4000	-0.917%	1,691	+57.377%
2025-03-04	32.1100	32.7000	32.1100	32.7000	-0.183%	580	+55.933%
2025-03-03	32.7600	32.7600	32.7600	32.7600	+0.214%	250	+55.647%
2025-02-25	32.0000	32.6900	32.0000	32.6900	+0.031%	3,300	+55.980%
2025-02-24	32.1500	32.6800	32.1500	32.6800	+1.333%	405	+56.028%
2025-02-21	32.3000	32.3000	32.2500	32.2500	-0.155%	10,438	+58.109%
2025-02-20	32.3000	32.3000	32.3000	32.3000	+0.155%	5,506	+57.864%
2025-02-19	32.0200	32.2500	32.0200	32.2500	0.000%	201	+58.109%
2025-02-13	31.7600	32.2500	31.7600	32.2500	-0.155%	317	+58.109%
2025-02-10	32.1100	32.3000	32.1100	32.3000	0.000%	201	+57.864%
2025-02-07	32.5000	32.5000	32.3000	32.3000	-0.615%	1,167	+57.864%
2025-02-05	32.2500	32.5000	32.2500	32.5000	+0.309%	200	+56.892%
2025-02-04	32.5000	32.5000	32.2700	32.4000	-1.580%	2,325	+57.377%
2025-01-31	32.5500	32.9200	32.5500	32.9200	0.000%	1,100	+54.891%
2025-01-28	32.5300	32.9200	32.5300	32.9200	0.000%	262	+54.891%
2025-01-24	32.5300	32.9400	32.5300	32.9200	-0.091%	2,550	+54.891%
2025-01-23	32.9000	32.9500	32.9000	32.9500	0.000%	16,500	+54.750%
2025-01-22	32.9500	32.9500	32.9500	32.9500	0.000%	6,825	+54.750%
2025-01-21	32.9500	32.9500	32.9500	32.9500	0.000%	5,240	+54.750%
2025-01-17	32.9500	32.9500	32.9500	32.9500	0.000%	3,100	+54.750%
2025-01-16	32.9500	32.9500	32.9500	32.9500	0.000%	2,800	+54.750%
2025-01-15	32.9400	32.9500	32.9300	32.9500	+0.030%	5,773	+54.750%
2025-01-14	32.5100	32.9400	32.5100	32.9400	-0.182%	200	+54.797%
2025-01-06	32.5100	33.0200	32.5100	33.0000	0.000%	825	+54.515%
2024-12-30	32.5200	33.0000	32.5200	33.0000	0.000%	251	+54.515%
2024-12-27	33.0000	33.0000	33.0000	33.0000	-0.422%	175	+54.515%
2024-12-26	33.1500	33.1600	32.9000	33.1400	-0.060%	1,215	+53.862%
2024-12-24	33.1600	33.4000	33.1600	33.1600	-0.719%	800	+53.770%
2024-12-23	33.7600	33.7600	33.4000	33.4000	-1.066%	6,570	+52.665%
2024-12-20	34.3500	34.3500	33.7500	33.7600	-1.113%	6,483	+51.037%
2024-12-19	34.0100	34.3400	34.0000	34.1400	-0.611%	1,540	+49.356%
2024-12-17	34.1000	34.3500	34.1000	34.3500	0.000%	1,505	+48.443%
2024-12-10	34.2500	34.3500	34.2500	34.3500	-0.145%	380	+48.443%
2024-12-09	34.2500	34.4000	34.2500	34.4000	+0.029%	1,200	+48.227%
2024-12-06	34.0300	34.3900	33.4100	34.3900	-0.029%	1,700	+48.270%
2024-12-05	33.9200	34.4000	33.9200	34.4000	-0.549%	700	+48.227%
2024-12-03	34.2600	34.5900	33.9100	34.5900	-0.460%	1,300	+47.413%
2024-12-02	34.0100	34.7500	34.0100	34.7500	+0.463%	770	+46.734%
2024-11-26	34.2600	34.5900	33.5000	34.5900	-0.460%	4,413	+47.413%
2024-11-22	34.7400	34.7500	34.7400	34.7500	+0.029%	1,000	+46.734%
2024-11-19	34.2500	34.7400	33.7800	34.7400	-0.029%	965	+46.776%
2024-11-15	34.7500	34.7500	34.7500	34.7500	+0.725%	405	+46.734%
2024-11-14	34.5000	34.5000	34.5000	34.5000	+0.029%	1,339	+47.797%
2024-11-07	34.0000	34.4900	33.5700	34.4900	-0.748%	4,072	+47.840%
2024-11-06	33.5000	34.7500	33.5000	34.7500	+3.731%	13,741	+46.734%
2024-11-04	33.5000	33.5000	33.5000	33.5000	-0.149%	364	+52.209%
2024-10-31	33.5100	33.5500	33.5100	33.5500	+0.149%	200	+51.982%
2024-10-28	33.5000	33.5000	33.5000	33.5000	0.000%	865	+52.209%
2024-10-25	33.2900	33.5000	33.2900	33.5000	+0.661%	5,900	+52.209%
2024-10-24	33.2900	33.2900	33.0500	33.2800	-0.030%	1,025	+53.215%
2024-10-23	33.0600	33.2900	33.0600	33.2900	0.000%	541	+53.169%
2024-10-22	33.0000	33.2900	33.0000	33.2900	+0.030%	337	+53.169%
2024-10-21	33.0700	33.2800	32.9200	33.2800	-0.030%	4,386	+53.215%
2024-10-18	33.1000	33.2900	33.1000	33.2900	+0.030%	300	+53.169%
2024-10-17	33.0000	33.2800	33.0000	33.2800	0.000%	2,200	+53.215%
2024-10-16	33.2800	33.2800	33.2800	33.2800	+0.848%	300	+53.215%
2024-10-15	33.0000	33.2900	33.0000	33.0000	0.000%	8,456	+54.515%
2024-10-14	33.0000	33.0200	33.0000	33.0000	0.000%	1,800	+54.515%
2024-10-10	33.0000	33.0000	33.0000	33.0000	0.000%	150	+54.515%
2024-10-08	33.0000	33.1400	33.0000	33.0000	0.000%	2,350	+54.515%
2024-10-07	33.0000	33.0000	32.7853	33.0000	-0.061%	3,589	+54.515%
2024-10-04	33.0000	33.1400	33.0000	33.0200	+0.061%	6,500	+54.422%
2024-10-03	33.0000	33.0000	33.0000	33.0000	0.000%	1,180	+54.515%
2024-10-02	33.0325	33.1400	33.0000	33.0000	0.000%	2,700	+54.515%
2024-10-01	33.0200	33.0501	33.0000	33.0000	0.000%	4,000	+54.515%
2024-09-30	33.0200	33.0200	33.0000	33.0000	-0.151%	2,541	+54.515%
2024-09-27	33.0000	33.0500	33.0000	33.0500	+0.152%	1,500	+54.281%
2024-09-26	33.0200	33.0900	32.5100	33.0000	-0.302%	4,576	+54.515%
2024-09-25	33.0000	33.1000	32.9500	33.1000	-0.421%	5,069	+54.048%
2024-09-24	33.0000	33.2400	33.0000	33.2400	+0.120%	1,700	+53.400%
2024-09-23	33.1000	33.2000	33.0000	33.2000	-0.120%	3,000	+53.584%
2024-09-20	33.0000	33.4900	32.8100	33.2400	0.000%	4,514	+53.400%
2024-09-18	33.0000	33.5000	33.0000	33.2400	+0.302%	1,700	+53.400%
2024-09-17	33.0100	33.1400	32.1100	33.1400	-0.301%	2,201	+53.862%
2024-09-16	33.0000	33.2400	32.9500	33.2400	+0.302%	2,300	+53.400%
2024-09-13	33.3500	33.3500	32.0000	33.1400	-0.331%	1,750	+53.862%
2024-09-12	33.1000	33.4000	32.3600	33.2500	0.000%	3,858	+53.353%
2024-09-11	33.3500	33.3500	33.2500	33.2500	0.000%	330	+53.353%
2024-09-10	34.0000	34.0000	33.2500	33.2500	+0.575%	600	+53.353%
2024-09-09	32.7000	33.2500	32.7000	33.0600	+0.425%	15,296	+54.235%
2024-09-06	32.0000	32.9200	32.0000	32.9200	+2.078%	13,000	+54.891%
2024-09-05	31.7500	32.2500	31.7500	32.2500	+1.097%	14,800	+58.109%
2024-09-04	31.4100	31.9000	31.4100	31.9000	+1.270%	1,325	+59.843%
2024-09-03	31.7000	31.7500	31.5000	31.5000	0.000%	1,418	+61.873%
2024-08-30	31.5000	31.6000	31.5000	31.5000	0.000%	1,800	+61.873%
2024-08-29	31.5000	31.7400	31.5000	31.5000	+0.800%	51,089	+61.873%
2024-08-28	31.4300	31.4300	31.2500	31.2500	-0.699%	575	+63.168%
2024-08-27	31.1000	31.4900	31.0500	31.4700	-0.095%	2,864	+62.027%
2024-08-26	31.2100	31.5000	31.0100	31.5000	+0.223%	3,124	+61.873%
2024-08-23	31.4300	31.4300	31.4300	31.4300	-0.191%	335	+62.234%
2024-08-22	31.2400	31.4900	31.2400	31.4900	+0.064%	200	+61.924%
2024-08-21	31.2600	31.5000	31.2000	31.4700	-0.788%	5,999	+62.027%
2024-08-20	31.7200	31.7200	31.7200	31.7200	-0.314%	362	+60.750%
2024-08-16	31.1500	31.8200	31.1200	31.8200	-0.157%	1,277	+60.245%
2024-08-13	31.9900	31.9900	31.8700	31.8700	+2.873%	800	+59.994%
2024-08-09	30.9800	30.9800	30.9800	30.9800	+0.291%	165	+64.590%
2024-08-07	30.3800	30.9800	30.3600	30.8900	0.000%	2,408	+65.070%
2024-08-06	30.3400	30.8900	30.3400	30.8900	-0.291%	700	+65.070%
2024-08-05	31.0000	31.0000	30.2600	30.9800	-0.032%	9,324	+64.590%
2024-08-02	30.2600	30.9900	30.2600	30.9900	+1.607%	2,066	+64.537%
2024-08-01	30.5700	31.2200	30.2800	30.5000	-0.098%	5,619	+67.180%
2024-07-31	30.6500	31.2400	30.5300	30.5300	+0.098%	6,263	+67.016%
2024-07-30	31.0000	31.2300	30.5000	30.5000	+0.594%	10,816	+67.180%
2024-07-29	30.7000	31.4000	30.3200	30.3200	+0.231%	1,228	+68.173%
2024-07-26	29.2500	31.5000	29.2500	30.2500	+3.596%	85,845	+68.562%
2024-07-25	29.2000	29.2000	29.0200	29.2000	+0.034%	3,303	+74.623%
2024-07-24	29.2000	29.2000	29.0100	29.1900	+0.069%	1,200	+74.683%
2024-07-22	28.7700	29.1800	28.7700	29.1700	-0.103%	5,068	+74.803%
2024-07-18	29.2000	29.2000	28.7200	29.2000	0.000%	2,301	+74.623%
2024-07-17	29.2000	29.2000	29.2000	29.2000	-0.068%	100	+74.623%
2024-07-16	28.9300	29.2500	28.9300	29.2200	+0.759%	7,795	+74.504%
2024-07-15	28.2500	29.0000	28.2500	29.0000	+1.754%	7,597	+75.828%
2024-07-03	28.5000	28.5000	28.0200	28.5000	0.000%	1,819	+78.912%
2024-07-02	28.5000	28.5000	28.5000	28.5000	0.000%	1,200	+78.912%
2024-07-01	28.5000	28.5000	28.5000	28.5000	0.000%	1,500	+78.912%
2024-06-28	28.1000	28.6000	28.1000	28.5000	+0.885%	12,399	+78.912%
2024-06-26	27.7600	28.2500	27.7500	28.2500	+1.436%	5,745	+80.496%
2024-06-25	27.8500	27.8500	27.8300	27.8500	-0.179%	700	+83.088%
2024-06-24	27.9000	27.9000	27.8500	27.9000	0.000%	2,200	+82.760%
2024-06-20	28.0000	28.0000	27.8600	27.9000	-0.357%	6,148	+82.760%
2024-06-18	27.8600	28.0000	27.8600	28.0000	-0.356%	2,800	+82.107%
2024-06-14	28.0500	28.1000	27.8800	28.1000	+0.036%	350	+81.459%
2024-06-13	27.8900	28.1000	27.8900	28.0900	-0.036%	1,977	+81.524%
2024-06-12	28.0500	28.1000	28.0000	28.1000	-0.355%	2,850	+81.459%
2024-06-11	28.1000	28.2000	28.1000	28.2000	+0.535%	8,712	+80.816%
2024-06-07	28.0500	28.0600	28.0325	28.0500	0.000%	75,767	+81.783%
2024-06-06	28.0500	28.0800	27.9600	28.0500	0.000%	30,509	+81.783%
2024-06-05	28.0100	28.1000	27.8900	28.0500	-0.178%	13,109	+81.783%
2024-06-03	28.1000	28.1000	28.0800	28.1000	-0.355%	21,500	+81.459%
2024-05-31	28.1500	28.2000	28.0800	28.2000	+0.178%	13,201	+80.816%
2024-05-30	28.1900	28.1900	28.1500	28.1500	-0.177%	600	+81.137%
2024-05-28	28.0500	28.2000	28.0500	28.2000	0.000%	473	+80.816%
2024-05-24	28.1000	28.2000	28.1000	28.2000	0.000%	2,941	+80.816%

.dark-mode .cSC0Kd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSC0Kd{ color: #333333; background-color: white; border: 2px solid #333333; }FGFHFORESIGHT FINCL GRP INCstock OTC

FGFH
FORESIGHT FINCL GRP INC
stock OTC