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

FGFH Foresight Financial Group Inc (QX)

28.00

-0.10 (-0.36%)

Jun 18 2024 - Closed

Delayed by 15 minutes

FGFH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	28.00	-0.10	-0.36%	27.86	28.00	27.86	2,800
Jun 17 2024	28.10	0.00	0.00%	28.10	28.10	28.10	0
Jun 14 2024	28.10	0.01	0.04%	28.05	28.10	27.88	350
Jun 13 2024	28.09	-0.01	-0.04%	27.89	28.10	27.89	1,977
Jun 12 2024	28.10	-0.10	-0.35%	28.05	28.10	28.00	2,850
Jun 11 2024	28.20	0.15	0.53%	28.10	28.20	28.10	8,712
Jun 10 2024	28.05	0.00	0.00%	28.05	28.05	28.05	0
Jun 07 2024	28.05	0.00	0.00%	28.05	28.06	28.0325	75,767
Jun 06 2024	28.05	0.00	0.00%	28.05	28.08	27.96	30,509
Jun 05 2024	28.05	-0.05	-0.18%	28.01	28.10	27.89	13,109
Jun 04 2024	28.10	0.00	0.00%	28.10	28.10	28.10	0
Jun 03 2024	28.10	-0.10	-0.35%	28.10	28.10	28.08	21,500
May 31 2024	28.20	0.05	0.18%	28.15	28.20	28.08	13,201
May 30 2024	28.15	-0.05	-0.18%	28.19	28.19	28.15	600
May 29 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0
May 28 2024	28.20	0.00	0.00%	28.05	28.20	28.05	473
May 24 2024	28.20	0.00	0.00%	28.10	28.20	28.10	2,941
May 23 2024	28.20	0.00	0.00%	28.20	28.20	28.20	100
May 22 2024	28.20	0.00	0.00%	28.05	28.20	28.00	3,305
May 21 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0
May 20 2024	28.20	0.00	0.00%	28.05	28.20	27.88	9,860
May 17 2024	28.1999	0.00	0.00%	28.1999	28.1999	28.1999	0
May 16 2024	28.1999	0.00	0.00%	28.1999	28.1999	28.1999	0
May 15 2024	28.1999	0.20	0.71%	28.00	28.25	28.00	2,357
May 14 2024	28.00	0.00	0.00%	28.00	28.00	28.00	1,210
May 13 2024	28.00	-0.25	-0.88%	28.00	28.00	27.87	860
May 10 2024	28.25	0.00	0.00%	28.25	28.25	28.25	0
May 09 2024	28.25	-0.05	-0.18%	28.23	28.25	28.23	1,200
May 08 2024	28.30	0.00	0.00%	28.30	28.30	28.30	0
May 07 2024	28.30	-0.05	-0.18%	28.35	28.35	28.25	2,331
May 06 2024	28.35	0.00	0.00%	28.35	28.35	28.35	2,100
May 03 2024	28.35	-0.03	-0.11%	28.06	28.35	28.00	3,258
May 02 2024	28.38	0.23	0.82%	28.15	28.45	28.15	8,131
May 01 2024	28.15	-0.04	-0.14%	27.76	28.15	27.76	4,800
Apr 30 2024	28.19	0.14	0.50%	28.00	28.19	27.988	3,288
Apr 29 2024	28.05	-0.05	-0.18%	28.00	28.08	28.00	3,644
Apr 26 2024	28.10	-0.02	-0.07%	28.00	28.10	28.00	12,121
Apr 25 2024	28.12	-0.37	-1.30%	27.88	28.18	27.62	4,697
Apr 24 2024	28.49	0.00	0.00%	28.49	28.49	28.49	0
Apr 23 2024	28.49	0.00	0.00%	28.49	28.49	28.49	0
Apr 22 2024	28.49	0.52	1.86%	28.50	28.50	27.95	2,400
Apr 19 2024	27.97	0.17	0.61%	27.90	27.97	27.80	12,110
Apr 18 2024	27.80	0.07	0.25%	27.60	27.80	27.56	5,100
Apr 17 2024	27.73	-0.02	-0.07%	27.73	27.75	27.56	2,827
Apr 16 2024	27.75	-0.19	-0.68%	27.42	27.79	27.40	2,551
Apr 15 2024	27.94	-0.03	-0.11%	27.68	27.97	27.68	1,800
Apr 12 2024	27.97	-0.17	-0.60%	27.66	27.98	27.55	7,389
Apr 11 2024	28.14	0.00	0.00%	28.14	28.14	28.14	0
Apr 10 2024	28.14	-0.26	-0.92%	28.02	28.24	27.71	7,100
Apr 09 2024	28.40	0.00	0.00%	28.40	28.40	28.40	0
Apr 08 2024	28.40	0.00	0.00%	28.08	28.40	28.07	2,350
Apr 05 2024	28.40	-0.05	-0.18%	28.45	28.45	28.05	14,800
Apr 04 2024	28.45	0.01	0.04%	28.40	28.45	28.40	800
Apr 03 2024	28.44	-0.16	-0.56%	28.30	28.44	28.30	402
Apr 02 2024	28.60	0.00	0.00%	28.60	28.60	28.60	0
Apr 01 2024	28.60	-0.40	-1.38%	28.35	28.60	28.30	2,200
Mar 28 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0
Mar 27 2024	29.00	0.65	2.29%	28.25	29.00	28.25	7,198
Mar 26 2024	28.35	0.00	0.00%	28.25	28.35	28.25	2,700
Mar 25 2024	28.35	0.00	0.00%	28.15	28.35	27.95	4,992
Mar 22 2024	28.35	0.00	0.00%	28.35	28.35	28.35	0
Mar 21 2024	28.35	-0.03	-0.11%	28.30	28.35	28.25	11,300

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