Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Foresight Financial Group Inc (OP: FGFH )

28.20 UNCHANGED

Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		33.20	33.20	33.20	0	+0.00(+0.00%)
Mar 27, 2018		33.20	33.20	33.20	0	-0.05(-0.15%)
Mar 26, 2018	33.25	33.25	33.25	33.25	2,555	+0.00(+0.00%)
Mar 21, 2018		33.25	33.25	33.25	0	+0.05(+0.15%)
Mar 20, 2018	33.20	33.20	33.20	33.20	690	-0.20(-0.60%)
Mar 19, 2018	33.40	33.40	33.40	33.40	315	+0.20(+0.60%)
Mar 14, 2018		33.20	33.20	33.20	0	+0.04(+0.12%)
Mar 12, 2018		33.16	33.16	33.16	0	-0.04(-0.12%)
Mar 09, 2018	33.20	33.20	33.20	33.20	200	+0.00(+0.00%)
Mar 07, 2018		33.20	33.20	33.20	0	+0.05(+0.15%)
Mar 06, 2018	33.20	33.20	33.15	33.15	200	-0.05(-0.15%)
Mar 05, 2018	33.19	33.20	33.19	33.20	1,800	+0.01(+0.03%)
Mar 02, 2018	33.19	33.19	33.19	33.19	200	+0.04(+0.12%)
Feb 27, 2018		33.15	33.15	33.15	0	+0.00(+0.00%)
Feb 23, 2018		33.15	33.15	33.15	0	+0.00(+0.00%)
Feb 22, 2018	33.15	33.15	33.15	33.15	1,593	+0.03(+0.09%)
Feb 21, 2018	33.15	33.15	33.12	33.12	1,000	+0.01(+0.03%)
Feb 20, 2018	33.13	33.13	33.11	33.11	1,100	-0.02(-0.06%)
Feb 16, 2018		33.13	33.13	33.13	0	+0.07(+0.21%)
Feb 15, 2018	33.19	33.19	33.06	33.06	12,402	+0.01(+0.03%)
Feb 14, 2018	33.05	33.05	33.05	33.05	1,002	-0.05(-0.15%)
Feb 12, 2018		33.10	33.10	33.10	104	+0.05(+0.15%)
Feb 08, 2018		33.05	33.05	33.05	0	+0.05(+0.15%)
Feb 07, 2018	33.05	33.05	33.00	33.00	2,508	+0.24(+0.73%)
Feb 06, 2018	32.90	32.90	32.71	32.76	9,224	-0.24(-0.73%)
Feb 01, 2018		33.00	33.00	33.00	0	+0.20(+0.61%)
Jan 30, 2018		32.80	32.80	32.80	0	+0.04(+0.12%)
Jan 29, 2018	32.92	32.92	32.76	32.76	7,700	-0.24(-0.73%)
Jan 26, 2018	33.00	33.00	32.80	33.00	1,800	+0.30(+0.92%)
Jan 23, 2018		32.70	32.70	32.70	0	-0.05(-0.15%)
Jan 22, 2018	32.60	32.90	32.60	32.75	3,934	-0.30(-0.91%)
Jan 19, 2018	32.65	33.05	32.65	33.05	4,020	+0.50(+1.54%)
Jan 18, 2018	32.55	32.55	32.55	32.55	484	+0.05(+0.15%)
Jan 17, 2018	32.50	32.50	32.50	32.50	4,100	+0.00(+0.00%)
Jan 16, 2018	32.67	32.67	32.30	32.50	18,248	-0.15(-0.46%)
Jan 12, 2018		32.65	32.65	32.65	0	+0.15(+0.46%)
Jan 11, 2018	32.50	32.50	32.50	32.50	1,680	+0.20(+0.62%)
Jan 09, 2018		32.30	32.30	32.30	60	+0.05(+0.16%)
Jan 05, 2018		32.25	32.25	32.25	65	-0.10(-0.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Foresight Financial Group Inc (OP: FGFH )

Historical Prices