S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Foresight Finl G (FGFH)

OTC

$47.99+$0.84 (+1.78%)

Price as of Jun 02, 2026

N/A
Market Cap
58.09%
1-Year Change
Banks - Regional
Industry

1 Month
+3.40%

Low Price$46.38

High Price$47.99
3 Months
+1.67%

Low Price$45.50

High Price$47.99
1 Year
+54.81%

Low Price$30.76

High Price$47.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	46.45	47.99	46.45	47.99	+1.78%	4,574
05/29/2026	46.50	47.15	46.50	47.15	0.00%	1,900
05/26/2026	47.10	47.99	47.00	47.15	+0.28%	6,536
05/21/2026	47.50	47.50	47.02	47.02	0.00%	1,235
05/20/2026	47.37	47.99	47.02	47.02	+0.69%	3,320
05/19/2026	46.70	46.70	46.70	46.70	0.00%	313
05/15/2026	46.50	46.70	46.50	46.70	+1.17%	1,195
05/15/2026	$0.22 Dividend
05/13/2026	46.16	46.16	45.91	46.16	0.00%	860
05/12/2026	46.17	46.19	46.16	46.16	0.00%	800
05/06/2026	46.17	46.17	46.03	46.16	0.00%	2,143
05/05/2026	45.38	46.27	45.38	46.16	-0.06%	4,415
05/04/2026	46.30	46.33	45.48	46.19	0.00%	3,511
05/01/2026	45.94	46.28	45.94	46.19	-0.09%	1,660
04/28/2026	46.12	46.23	46.11	46.23	-0.09%	1,318
04/27/2026	45.34	46.27	45.34	46.27	-0.02%	3,200
04/24/2026	45.83	46.28	45.54	46.28	+0.11%	800
04/22/2026	46.23	46.37	46.03	46.23	0.00%	2,100
04/21/2026	45.55	46.23	45.55	46.23	0.00%	2,040
04/20/2026	46.03	46.23	46.03	46.23	0.00%	1,450
04/17/2026	45.43	46.23	45.43	46.23	+1.55%	5,899
04/16/2026	45.52	45.52	45.52	45.52	+0.20%	200
04/15/2026	45.59	45.82	45.43	45.43	-0.35%	8,388
04/14/2026	45.38	46.04	45.38	45.59	+0.46%	12,414
04/13/2026	45.28	45.77	45.05	45.38	+0.22%	32,564
04/10/2026	45.28	45.28	45.04	45.28	-0.55%	400
04/06/2026	45.04	45.53	45.04	45.53	-0.52%	2,901
03/27/2026	45.05	45.77	45.05	45.77	0.00%	275
03/25/2026	44.80	45.92	44.79	45.77	-0.35%	2,607
03/24/2026	45.93	45.93	45.93	45.93	+0.04%	389
03/23/2026	45.09	45.91	42.91	45.91	-0.26%	1,309
03/18/2026	45.54	46.03	45.48	46.03	-0.54%	2,000
03/10/2026	46.28	46.28	45.79	46.28	-1.44%	1,444
03/06/2026	46.96	46.96	46.96	46.96	-0.04%	100
03/05/2026	46.78	47.75	46.33	46.98	-0.63%	7,004
03/04/2026	47.05	47.27	47.05	47.27	+0.53%	977
03/03/2026	45.91	47.03	45.91	47.03	0.00%	422
03/02/2026	46.78	47.03	46.78	47.03	+0.60%	300
02/25/2026	46.38	46.75	45.88	46.75	-0.06%	1,712
02/23/2026	47.03	47.26	46.58	46.78	-1.03%	6,982
02/19/2026	46.98	47.26	46.98	47.26	+0.61%	770
02/18/2026	46.78	46.98	46.43	46.98	+1.16%	1,628
02/17/2026	46.03	46.44	46.03	46.44	+0.56%	1,046
02/13/2026	45.77	46.18	45.61	46.18	+0.50%	1,620
02/13/2026	$0.22 Dividend
02/12/2026	45.96	45.96	45.56	45.95	+0.02%	712
02/10/2026	44.83	45.95	44.57	45.94	-0.04%	9,130
02/05/2026	44.56	45.97	44.56	45.96	+3.16%	1,000
02/04/2026	43.88	44.55	43.83	44.55	+1.10%	3,996
02/03/2026	43.83	44.07	43.83	44.07	0.00%	744
02/02/2026	43.83	44.07	43.83	44.07	-0.02%	1,500
01/30/2026	43.88	44.08	43.88	44.08	0.00%	1,000
01/28/2026	42.38	44.08	42.38	44.08	0.00%	750
01/26/2026	43.39	44.08	42.30	44.08	+1.16%	2,079
01/22/2026	42.82	43.57	42.62	43.57	+2.30%	2,106
01/21/2026	42.08	42.84	42.08	42.59	+1.25%	1,832
01/20/2026	42.26	42.59	41.90	42.07	-0.02%	3,450
01/16/2026	42.08	42.08	42.08	42.08	+0.31%	100
01/15/2026	41.89	42.08	41.89	41.95	+0.14%	1,200
01/14/2026	41.89	41.89	41.89	41.89	+1.17%	100
01/12/2026	41.40	41.40	41.40	41.40	+0.26%	337
01/09/2026	41.27	41.35	41.27	41.30	+0.08%	405
01/08/2026	40.82	41.27	40.82	41.27	-0.05%	1,600
01/07/2026	41.29	41.29	40.66	41.29	0.00%	6,655
01/06/2026	41.36	41.49	40.96	41.29	0.00%	5,314
01/05/2026	41.26	41.56	41.26	41.29	+0.07%	500
01/02/2026	41.35	41.60	41.12	41.26	-0.31%	5,551
12/31/2025	41.11	41.38	41.11	41.38	-0.05%	2,892
12/30/2025	41.27	41.50	41.21	41.40	-0.36%	5,200
12/26/2025	41.26	41.55	41.26	41.55	-0.12%	500
12/18/2025	41.40	41.85	40.72	41.60	-0.59%	10,198
12/17/2025	41.60	41.85	41.60	41.85	+0.38%	1,207
12/16/2025	41.40	41.69	41.40	41.69	-0.02%	1,524
12/15/2025	41.70	41.70	41.70	41.70	+0.36%	1,063
12/11/2025	41.60	41.60	41.21	41.55	-0.14%	7,675
12/10/2025	41.60	41.90	41.52	41.61	-0.66%	5,491
12/05/2025	41.60	41.89	41.60	41.89	+0.86%	1,801
12/04/2025	41.11	41.53	41.11	41.53	0.00%	237
12/03/2025	40.81	41.56	40.71	41.53	+2.27%	1,941
12/02/2025	40.66	40.66	40.51	40.61	-0.12%	10,694
12/01/2025	40.61	40.66	40.61	40.66	+0.12%	22,330
11/28/2025	40.36	40.61	40.36	40.61	+0.61%	3,460
11/26/2025	40.22	40.36	40.22	40.36	+0.37%	4,320
11/25/2025	39.82	40.22	39.82	40.22	+1.00%	3,358
11/24/2025	39.82	39.82	39.82	39.82	+0.50%	130
11/21/2025	39.62	39.82	39.62	39.62	+0.25%	10,271
11/20/2025	39.37	39.62	39.37	39.52	0.00%	876
11/19/2025	39.62	39.87	38.28	39.52	-0.25%	12,149
11/18/2025	39.08	39.62	39.08	39.62	0.00%	280
11/17/2025	39.31	39.62	39.31	39.62	+0.63%	630
11/14/2025	38.88	39.37	38.88	39.37	+1.53%	1,428
11/13/2025	38.97	39.13	38.78	38.78	+0.13%	1,604
11/12/2025	38.73	38.73	38.73	38.73	+0.77%	261
11/12/2025	$0.20 Dividend
11/11/2025	38.08	38.43	38.06	38.43	+0.03%	792
11/10/2025	37.53	38.43	37.53	38.42	+0.05%	2,318
11/06/2025	38.37	38.40	38.37	38.40	+0.08%	379
11/05/2025	38.37	38.37	38.37	38.37	+1.48%	137
11/04/2025	36.66	38.39	36.34	37.81	+4.05%	2,192
11/03/2025	36.12	36.34	36.12	36.34	+0.77%	4,570