OTC Markets OTCQX - Delayed Quote
USD
Foresight Financial Group, Inc. (FGFH)
50.49
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.49
50.49
50.49
50.49
50.49
-
Oct 29, 2026
50.00
50.49
50.00
50.49
50.49
500
Oct 28, 2026
49.89
50.00
49.89
50.00
50.00
3,000
Oct 27, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 26, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 23, 2026
49.81
49.89
49.80
49.89
49.89
10,200
Oct 22, 2026
49.89
49.89
49.89
49.89
49.89
400
Oct 21, 2026
49.75
49.79
49.60
49.79
49.79
2,600
Oct 20, 2026
49.90
49.90
49.75
49.89
49.89
8,600
Oct 19, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 16, 2026
49.55
49.89
49.55
49.89
49.89
2,400
Oct 15, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 14, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 13, 2026
49.90
49.90
49.75
49.89
49.89
10,200
Oct 12, 2026
49.90
49.90
49.90
49.90
49.90
100
Oct 9, 2026
49.50
49.90
49.50
49.90
49.90
500
Oct 8, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 7, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 6, 2026
49.89
49.89
49.89
49.89
49.89
-
Oct 5, 2026
49.45
49.89
49.45
49.89
49.89
200
Oct 2, 2026
49.75
49.75
49.75
49.75
49.75
-
Oct 1, 2026
49.89
49.89
49.75
49.75
49.75
10,200
Sep 30, 2026
49.51
49.51
49.51
49.51
49.51
200
Sep 29, 2026
49.99
49.99
49.99
49.99
49.99
-
Sep 28, 2026
50.00
50.00
49.26
49.99
49.99
2,400
Sep 25, 2026
49.96
49.97
49.96
49.97
49.97
200
Sep 24, 2026
49.96
49.98
49.05
49.90
49.90
5,300
Sep 23, 2026
49.64
50.00
49.25
49.96
49.96
2,300
Sep 22, 2026
49.53
50.49
49.53
49.99
49.99
4,000
Sep 21, 2026
50.03
50.75
49.76
50.50
50.50
4,100
Sep 18, 2026
50.01
50.75
50.00
50.50
50.50
18,100
Sep 17, 2026
50.75
50.75
50.75
50.75
50.75
-
Sep 16, 2026
50.75
50.75
50.75
50.75
50.75
-
Sep 15, 2026
50.50
50.80
50.25
50.75
50.75
4,700
Sep 14, 2026
50.79
50.79
50.79
50.79
50.79
-
Sep 11, 2026
50.79
50.79
50.79
50.79
50.79
-
Sep 10, 2026
50.50
50.79
50.50
50.79
50.79
800
Sep 9, 2026
50.15
50.80
50.12
50.80
50.80
600
Sep 8, 2026
50.80
50.80
50.80
50.80
50.80
-
Sep 4, 2026
50.80
50.80
50.80
50.80
50.80
-
Sep 3, 2026
50.50
50.80
50.50
50.80
50.80
200
Sep 2, 2026
50.79
50.79
50.79
50.79
50.79
-
Sep 1, 2026
50.79
50.79
50.79
50.79
50.79
-
Aug 31, 2026
50.25
50.80
50.25
50.79
50.79
1,700
Aug 28, 2026
50.97
50.97
50.97
50.97
50.97
-
Aug 27, 2026
50.97
50.97
50.97
50.97
50.97
-
Aug 26, 2026
50.50
50.97
50.50
50.97
50.97
500
Aug 25, 2026
50.50
50.99
50.50
50.99
50.99
300
Aug 24, 2026
50.12
51.00
50.12
51.00
51.00
700
Aug 21, 2026
50.98
50.98
50.98
50.98
50.98
-
Aug 20, 2026
50.98
50.98
50.98
50.98
50.98
200
Aug 19, 2026
50.50
50.98
50.50
50.98
50.98
500
Aug 18, 2026
50.97
50.97
50.97
50.97
50.97
-
Aug 17, 2026
50.40
50.97
50.40
50.97
50.97
1,300
Aug 14, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
50.99
50.99
50.99
50.99
50.99
-
Aug 13, 2026
50.99
50.99
50.99
50.99
50.77
-
Aug 12, 2026
50.99
50.99
50.99
50.99
50.77
-
Aug 11, 2026
50.99
50.99
50.99
50.99
50.77
-
Aug 10, 2026
50.40
50.99
50.40
50.99
50.77
500
Aug 7, 2026
50.99
50.99
50.99
50.99
50.77
-
Aug 6, 2026
50.30
50.99
50.30
50.99
50.77
600
Aug 5, 2026
50.36
51.00
50.36
51.00
50.78
600
Aug 4, 2026
50.98
50.99
50.15
50.98
50.76
1,100
Aug 3, 2026
50.00
50.50
50.00
50.50
50.28
2,500
Jul 31, 2026
50.50
50.50
50.50
50.50
50.28
-
Jul 30, 2026
50.50
50.50
50.50
50.50
50.28
-
Jul 29, 2026
50.50
50.50
50.50
50.50
50.28
-
Jul 28, 2026
50.50
50.50
50.50
50.50
50.28
-
Jul 27, 2026
50.50
50.50
50.50
50.50
50.28
-
Jul 24, 2026
50.50
50.50
50.50
50.50
50.28
-
Jul 23, 2026
50.68
50.68
50.50
50.50
50.28
500
Jul 22, 2026
50.62
50.62
50.62
50.62
50.40
-
Jul 21, 2026
50.62
50.62
50.62
50.62
50.40
-
Jul 20, 2026
50.62
50.62
50.62
50.62
50.40
-
Jul 17, 2026
50.62
50.62
50.62
50.62
50.40
-
Jul 16, 2026
50.00
50.62
50.00
50.62
50.40
700
Jul 15, 2026
50.00
50.00
50.00
50.00
49.78
-
Jul 14, 2026
49.49
50.00
49.49
50.00
49.78
500
Jul 13, 2026
49.25
49.44
49.25
49.44
49.23
900
Jul 10, 2026
48.80
49.44
48.80
49.44
49.23
6,200
Jul 9, 2026
49.44
49.44
49.44
49.44
49.23
-
Jul 8, 2026
49.44
49.44
49.44
49.44
49.23
-
Jul 7, 2026
49.25
49.44
49.25
49.44
49.23
200
Jul 6, 2026
49.44
49.44
49.44
49.44
49.23
-
Jul 2, 2026
49.44
49.44
49.44
49.44
49.23
-
Jul 1, 2026
48.50
49.44
48.04
49.44
49.23
5,000
Jun 30, 2026
48.00
48.25
47.85
48.04
47.83
5,700
Jun 29, 2026
47.90
48.04
47.90
48.04
47.83
1,000
Jun 26, 2026
47.90
47.90
47.90
47.90
47.69
200
Jun 25, 2026
47.90
47.90
47.90
47.90
47.69
-
Jun 24, 2026
47.90
47.90
47.90
47.90
47.69
-
Jun 23, 2026
47.90
47.90
47.90
47.90
47.69
200
Jun 22, 2026
47.96
47.96
47.96
47.96
47.75
-
Jun 18, 2026
47.51
47.99
47.50
47.96
47.75
3,000
Jun 17, 2026
47.99
47.99
47.99
47.99
47.78
-
Jun 16, 2026
47.50
47.99
47.50
47.99
47.78
700
Jun 15, 2026
47.96
47.96
47.96
47.96
47.75
-
Jun 12, 2026
47.01
47.96
47.01
47.96
47.75
2,700
Jun 11, 2026
47.99
47.99
47.99
47.99
47.78
-
Jun 10, 2026
47.99
47.99
47.99
47.99
47.78
-
Jun 9, 2026
47.99
47.99
47.99
47.99
47.78
-
Jun 8, 2026
47.99
47.99
47.99
47.99
47.78
-
Jun 5, 2026
47.25
47.99
47.25
47.99
47.78
1,400
Jun 4, 2026
46.80
47.99
46.71
47.99
47.78
4,600
Jun 3, 2026
47.99
47.99
47.99
47.99
47.78
-
Jun 2, 2026
46.45
47.99
46.45
47.99
47.78
4,600
Jun 1, 2026
47.15
47.15
47.15
47.15
46.95
-
May 29, 2026
46.50
47.15
46.50
47.15
46.95
1,900
May 28, 2026
47.15
47.15
47.15
47.15
46.95
-
May 27, 2026
47.15
47.15
47.15
47.15
46.95
-
May 26, 2026
47.10
47.99
47.00
47.15
46.95
6,500
May 22, 2026
47.02
47.02
47.02
47.02
46.82
-
May 21, 2026
47.50
47.50
47.02
47.02
46.82
1,200
May 20, 2026
47.37
47.99
47.02
47.02
46.82
3,300
May 19, 2026
46.70
46.70
46.70
46.70
46.50
300
May 18, 2026
46.70
46.70
46.70
46.70
46.50
-
May 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
46.50
46.70
46.50
46.70
46.50
1,200
May 14, 2026
46.38
46.38
46.38
46.38
45.96
-
May 13, 2026
46.38
46.38
46.13
46.38
45.96
900
May 12, 2026
46.39
46.41
46.38
46.38
45.96
800
May 11, 2026
46.38
46.38
46.38
46.38
45.96
-
May 8, 2026
46.38
46.38
46.38
46.38
45.96
-
May 7, 2026
46.38
46.38
46.38
46.38
45.96
-
May 6, 2026
46.39
46.39
46.25
46.38
45.96
2,100
May 5, 2026
45.60
46.49
45.60
46.38
45.96
4,400
May 4, 2026
46.53
46.55
45.70
46.41
45.99
3,500
May 1, 2026
46.16
46.50
46.16
46.41
45.99
1,700
Apr 30, 2026
46.45
46.45
46.45
46.45
46.03
-
Apr 29, 2026
46.45
46.45
46.45
46.45
46.03
-
Apr 28, 2026
46.34
46.45
46.33
46.45
46.03
1,300
Apr 27, 2026
45.56
46.49
45.56
46.49
46.07
3,200
Apr 24, 2026
46.05
46.50
45.76
46.50
46.08
800
Apr 23, 2026
46.45
46.45
46.45
46.45
46.03
-
Apr 22, 2026
46.45
46.59
46.25
46.45
46.03
2,100
Apr 21, 2026
45.77
46.45
45.77
46.45
46.03
2,000
Apr 20, 2026
46.25
46.45
46.25
46.45
46.03
1,500
Apr 17, 2026
45.65
46.45
45.65
46.45
46.03
5,900
Apr 16, 2026
45.74
45.74
45.74
45.74
45.33
200
Apr 15, 2026
45.81
46.04
45.65
45.65
45.24
8,400
Apr 14, 2026
45.60
46.26
45.60
45.81
45.40
12,400
Apr 13, 2026
45.50
45.99
45.26
45.60
45.19
32,600
Apr 10, 2026
45.50
45.50
45.25
45.50
45.09
400
Apr 9, 2026
45.75
45.75
45.75
45.75
45.34
-
Apr 8, 2026
45.75
45.75
45.75
45.75
45.34
-
Apr 7, 2026
45.75
45.75
45.75
45.75
45.34
-
Apr 6, 2026
45.25
45.75
45.25
45.75
45.34
2,900
Apr 2, 2026
45.99
45.99
45.99
45.99
45.57
-
Apr 1, 2026
45.99
45.99
45.99
45.99
45.57
-
Mar 31, 2026
45.99
45.99
45.99
45.99
45.57
-
Mar 30, 2026
45.99
45.99
45.99
45.99
45.57
-
Mar 27, 2026
45.26
45.99
45.26
45.99
45.57
300
Mar 26, 2026
45.99
45.99
45.99
45.99
45.57
-
Mar 25, 2026
45.01
46.14
45.00
45.99
45.57
2,600
Mar 24, 2026
46.15
46.15
46.15
46.15
45.73
400
Mar 23, 2026
45.30
46.13
43.11
46.13
45.71
1,300
Mar 20, 2026
46.25
46.25
46.25
46.25
45.83
-
Mar 19, 2026
46.25
46.25
46.25
46.25
45.83
-
Mar 18, 2026
45.76
46.25
45.70
46.25
45.83
2,000
Mar 17, 2026
46.50
46.50
46.50
46.50
46.08
-
Mar 16, 2026
46.50
46.50
46.50
46.50
46.08
-
Mar 13, 2026
46.50
46.50
46.50
46.50
46.08
-
Mar 12, 2026
46.50
46.50
46.50
46.50
46.08
-
Mar 11, 2026
46.50
46.50
46.50
46.50
46.08
-
Mar 10, 2026
46.50
46.50
46.01
46.50
46.08
1,400
Mar 9, 2026
47.18
47.18
47.18
47.18
46.75
-
Mar 6, 2026
47.18
47.18
47.18
47.18
46.75
100
Mar 5, 2026
47.00
47.98
46.55
47.20
46.77
7,000
Mar 4, 2026
47.27
47.50
47.27
47.50
47.07
1,000
Mar 3, 2026
46.13
47.25
46.13
47.25
46.82
400
Mar 2, 2026
47.00
47.25
47.00
47.25
46.82
300
Feb 27, 2026
46.97
46.97
46.97
46.97
46.55
-
Feb 26, 2026
46.97
46.97
46.97
46.97
46.55
-
Feb 25, 2026
46.60
46.97
46.10
46.97
46.55
1,700
Feb 24, 2026
47.00
47.00
47.00
47.00
46.58
-
Feb 23, 2026
47.25
47.49
46.80
47.00
46.58
7,000
Feb 20, 2026
47.49
47.49
47.49
47.49
47.06
-
Feb 19, 2026
47.20
47.49
47.20
47.49
47.06
800
Feb 18, 2026
47.00
47.20
46.65
47.20
46.77
1,600
Feb 17, 2026
46.25
46.66
46.25
46.66
46.24
1,000
Feb 13, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
45.99
46.40
45.83
46.40
45.98
1,600
Feb 12, 2026
46.40
46.40
46.00
46.39
45.75
700
Feb 11, 2026
46.38
46.38
46.38
46.38
45.74
-
Feb 10, 2026
45.26
46.39
45.00
46.38
45.74
9,100
Feb 9, 2026
46.40
46.40
46.40
46.40
45.76
-
Feb 6, 2026
46.40
46.40
46.40
46.40
45.76
-
Feb 5, 2026
44.99
46.41
44.99
46.40
45.76
1,000
Feb 4, 2026
44.30
44.98
44.25
44.98
44.36
4,000
Feb 3, 2026
44.25
44.49
44.25
44.49
43.88
700
Feb 2, 2026
44.25
44.49
44.25
44.49
43.88
1,500
Jan 30, 2026
44.30
44.50
44.30
44.50
43.89
1,000
Jan 29, 2026
44.50
44.50
44.50
44.50
43.89
-
Jan 28, 2026
42.78
44.50
42.78
44.50
43.89
500
Jan 27, 2026
44.50
44.50
44.50
44.50
43.89
-
Jan 26, 2026
43.80
44.50
42.70
44.50
43.89
2,100
Jan 23, 2026
43.99
43.99
43.99
43.99
43.39
-
Jan 22, 2026
43.23
43.99
43.03
43.99
43.39
2,100
Jan 21, 2026
42.48
43.25
42.48
43.00
42.41
1,800
Jan 20, 2026
42.66
43.00
42.30
42.47
41.89
3,500
Jan 16, 2026
42.48
42.48
42.48
42.48
41.90
100
Jan 15, 2026
42.29
42.48
42.29
42.35
41.77
1,200
Jan 14, 2026
42.29
42.29
42.29
42.29
41.71
100
Jan 13, 2026
41.80
41.80
41.80
41.80
41.23
-
Jan 12, 2026
41.80
41.80
41.80
41.80
41.23
300
Jan 9, 2026
41.66
41.75
41.66
41.69
41.12
400
Jan 8, 2026
41.21
41.66
41.21
41.66
41.09
1,600
Jan 7, 2026
41.68
41.68
41.05
41.68
41.11
6,700
Jan 6, 2026
41.76
41.89
41.35
41.68
41.11
5,300
Jan 5, 2026
41.65
41.96
41.65
41.68
41.11
500
Jan 2, 2026
41.75
42.00
41.51
41.65
41.08
5,600
Dec 31, 2025
41.50
41.78
41.50
41.78
41.21
2,900
Dec 30, 2025
41.66
41.90
41.60
41.80
41.23
5,200
Dec 29, 2025
41.95
41.95
41.95
41.95
41.37
-
Dec 26, 2025
41.65
41.95
41.65
41.95
41.37
500
Dec 24, 2025
42.00
42.00
42.00
42.00
41.42
-
Dec 23, 2025
42.00
42.00
42.00
42.00
41.42
-
Dec 22, 2025
42.00
42.00
42.00
42.00
41.42
-
Dec 19, 2025
42.00
42.00
42.00
42.00
41.42
-
Dec 18, 2025
41.80
42.25
41.11
42.00
41.42
10,200
Dec 17, 2025
42.00
42.25
42.00
42.25
41.67
1,200
Dec 16, 2025
41.80
42.09
41.80
42.09
41.51
1,500
Dec 15, 2025
42.10
42.10
42.10
42.10
41.52
1,100
Dec 12, 2025
41.95
41.95
41.95
41.95
41.37
-
Dec 11, 2025
42.00
42.00
41.60
41.95
41.37
7,700
Dec 10, 2025
42.00
42.30
41.92
42.01
41.43
5,500
Dec 9, 2025
42.29
42.29
42.29
42.29
41.71
-
Dec 8, 2025
42.29
42.29
42.29
42.29
41.71
-
Dec 5, 2025
42.00
42.29
42.00
42.29
41.71
1,800
Dec 4, 2025
41.50
41.93
41.50
41.93
41.35
200
Dec 3, 2025
41.20
41.96
41.10
41.93
41.35
1,900
Dec 2, 2025
41.05
41.05
40.90
41.00
40.44
10,700
Dec 1, 2025
41.00
41.05
41.00
41.05
40.49
22,300
Nov 28, 2025
40.75
41.00
40.75
41.00
40.44
3,500
Nov 26, 2025
40.60
40.75
40.60
40.75
40.19
4,300
Nov 25, 2025
40.20
40.60
40.20
40.60
40.04
3,400
Nov 24, 2025
40.20
40.20
40.20
40.20
39.65
100
Nov 21, 2025
40.00
40.20
40.00
40.00
39.45
10,300
Nov 20, 2025
39.75
40.00
39.75
39.90
39.35
900
Nov 19, 2025
40.00
40.25
38.65
39.90
39.35
12,100
Nov 18, 2025
39.45
40.00
39.45
40.00
39.45
300
Nov 17, 2025
39.68
40.00
39.68
40.00
39.45
600
Nov 14, 2025
39.25
39.75
39.25
39.75
39.20
1,400
Nov 13, 2025
39.34
39.50
39.15
39.15
38.61
1,600
Nov 12, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
39.10
39.10
39.10
39.10
38.56
300
Nov 11, 2025
38.65
39.00
38.62
39.00
38.27
800
Nov 10, 2025
38.08
39.00
38.08
38.99
38.26
2,300
Nov 7, 2025
38.97
38.97
38.97
38.97
38.24
-
Nov 6, 2025
38.94
38.97
38.94
38.97
38.24
400
Nov 5, 2025
38.94
38.94
38.94
38.94
38.21
100
Nov 4, 2025
37.20
38.96
36.88
38.37
37.65
2,200
Nov 3, 2025
36.65
36.88
36.65
36.88
36.19
4,600
Oct 31, 2025
36.60
36.60
36.60
36.60
35.91
-
