Foresight Financial Group Inc (QX) Historical Data - FGFH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Foresight Financial Group Inc (QX) (FGFH)
Foresight Financial Group Inc (QX) (FGFH) Historical

Foresight Financial Group Inc (QX) (FGFH)

27.80

0.07

(0.25%)

Closed April 19 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	0.506146059291	27.66	27.98	27.4	3642	27.88118968	CS
4	-0.5	-1.7667844523	28.3	29	27.4	4886	28.31904238	CS
12	-1.05	-3.63951473137	28.85	29	27.3	3844	28.32240292	CS
26	5.24	23.2269503546	22.56	29	22.25	3879	25.67945579	CS
52	1.3	4.90566037736	26.5	29	22.25	3209	25.56873203	CS
156	-3.65	-11.6057233704	31.45	34.65	22.25	3242	29.44955017	CS
260	-8.2	-22.7777777778	36	36.9	20.25	4026	30.42635163	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475500	27.8	0.07	0.25	27.6	27.8	27.56	5100
1713389100	27.73	-0.02	-0.07	27.73	27.75	27.56	2827
1713302940	27.75	-0.19	-0.68	27.42	27.79	27.4	2551
1713216000	27.94	-0.03	-0.11	27.68	27.97	27.68	1800
1712957160	27.97	-0.17	-0.60	27.66	27.98	27.55	7389
1712870400	28.14	0	0.00	28.14	28.14	28.14	0
1712784000	28.14	-0.26	-0.92	28.02	28.24	27.71	7100
1712697600	28.4	0	0.00	28.4	28.4	28.4	0
1712611200	28.4	0	0.00	28.08	28.4	28.07	2350
1712352000	28.4	-0.05	-0.18	28.45	28.45	28.05	14800
1712265780	28.45	0.01	0.04	28.4	28.45	28.4	800
1712179500	28.44	-0.16	-0.56	28.3	28.44	28.3	402
1712093340	28.6	0	0.00	28.6	28.6	28.6	0
1712006940	28.6	-0.4	-1.38	28.35	28.6	28.3	2200
1711660980	29	0	0.00	29	29	29	0
1711574580	29	0.65	2.29	28.25	29	28.25	7198
1711488540	28.35	0	0.00	28.25	28.35	28.25	2700
1711401600	28.35	0	0.00	28.15	28.35	27.95	4992
1711142640	28.35	0	0.00	28.35	28.35	28.35	0
1711056240	28.35	-0.03	-0.11	28.3	28.35	28.25	11300
1710970140	28.38	0	0.00	28.38	28.38	28.38	0
1710883740	28.38	-0.02	-0.07	28.25	28.38	28.2	900
1710796800	28.4	-0.1	-0.35	28.25	28.4	28.25	4240
1710537720	28.5	-0.05	-0.18	28.54	28.54	28.4	16100
1710451740	28.55	-0.05	-0.17	28.5	28.59	28.4	4800
1710365340	28.6	-0.2	-0.69	28.45	28.6	28.45	2800
1710282360	28.8	0	0.00	28.8	28.8	28.8	0
1710195960	28.8	0	0.00	28.8	28.8	28.8	0
1709936760	28.8	0	0.00	28.8	28.8	28.8	0
1709850360	28.8	0.55	1.95	28.25	29	28.25	3700
1709764080	28.25	0	0.00	28.25	28.25	28.25	500
1709677380	28.25	0	0.00	28.25	28.25	28.25	0
1709590980	28.25	-0.03	-0.11	28.2	28.25	28.2	300
1709332140	28.28	-0.02	-0.07	28.2	28.3	28.2	11694
1709245500	28.3	0	0.00	28.3	28.3	28.3	0
1709159100	28.3	-0.05	-0.18	28.25	28.35	28.25	2100
1709072940	28.35	-0.05	-0.18	28.25	28.4	28.25	3995
1708986000	28.4	0	0.00	28.4	28.4	28.4	0
1708726800	28.4	0.2	0.71	28	28.4	28	3680
1708640400	28.2	0	0.00	28.2	28.2	28.2	0
1708554000	28.2	0	0.00	28.2	28.2	28.2	201
1708467600	28.2	0	0.00	28.25	28.25	28	527
1708122420	28.2	0	0.00	28.2	28.2	28.2	0
1708036020	28.2	0	0.00	28.2	28.2	28.2	0
1707949620	28.2	0.2	0.71	28	28.25	28	5580
1707863340	28	0	0.00	28	28	27.9	1300
1707776940	28	0	0.00	27.95	28	27.95	380
1707517680	28	0	0.00	28	28	28	0
1707431280	28	-0.01	-0.04	28.01	28.25	27.9	2700
1707344940	28.01	-0.37	-1.30	28.01	28.38	27.95	900
1707258480	28.38	0.62	2.23	27.96	28.38	27.96	400
1707172140	27.76	-0.24	-0.86	27.81	28.44	27.7	2025
1706912580	28	0	0.00	27.75	28	27.75	10000
1706826540	28	-0.63	-2.20	28	28.63	27.3	2800
1706740140	28.63	-0.12	-0.42	28.02	28.65	28.02	3061
1706653740	28.75	0	0.00	28.75	28.75	28.75	0
1706567340	28.75	-0.1	-0.35	28	28.75	28	339
1706308020	28.85	0	0.00	28.85	28.85	28.85	0
1706221620	28.85	0.85	3.04	28.85	28.85	28.85	340
1706135340	28	0.62	2.26	27	28.75	27	5639
1706048940	27.38	0	0.00	27.38	27.38	27.38	0
1705962540	27.38	0.23	0.85	26.55	27.38	26.55	514
1705703340	27.15	0.16	0.59	26.73	27.15	26.73	755

Foresight Financial (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions