Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Financial Group Inc (OP: FGFH )

28.20 UNCHANGED
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2024 28.30 0 -0.05(-0.18%)
Feb 27, 2024 28.25 28.40 28.25 28.35 3,995 -0.05(-0.18%)
Feb 23, 2024 28.40 0 +0.20(+0.71%)
Feb 21, 2024 28.20 0 +0.00(+0.00%)
Feb 20, 2024 28.00 28.25 28.00 28.20 527 +0.00(+0.00%)
Feb 14, 2024 28.20 133 +0.20(+0.71%)
Feb 13, 2024 28.00 28.00 27.90 28.00 1,300 +0.00(+0.00%)
Feb 12, 2024 27.95 28.00 27.95 28.00 380 +0.00(+0.00%)
Feb 08, 2024 28.00 0 -0.01(-0.04%)
Feb 07, 2024 28.38 28.38 27.95 28.01 900 -0.37(-1.30%)
Feb 06, 2024 27.96 28.38 27.96 28.38 400 +0.62(+2.23%)
Feb 05, 2024 27.81 28.44 27.70 27.76 2,025 -0.24(-0.86%)
Feb 02, 2024 27.75 28.00 27.75 28.00 10,000 +0.00(+0.00%)
Feb 01, 2024 28.00 28.63 27.30 28.00 2,800 -0.63(-2.20%)
Jan 31, 2024 28.02 28.65 28.02 28.63 3,061 -0.12(-0.42%)
Jan 29, 2024 28.75 0 -0.10(-0.35%)
Jan 25, 2024 28.85 50 +0.85(+3.04%)
Jan 24, 2024 27.00 28.75 27.00 28.00 5,639 +0.62(+2.26%)
Jan 22, 2024 27.38 2 +0.23(+0.85%)
Jan 19, 2024 26.73 27.15 26.73 27.15 755 +0.16(+0.59%)
Jan 18, 2024 26.99 26.99 26.99 26.99 200 +0.26(+0.97%)
Jan 17, 2024 26.40 26.99 25.76 26.73 4,300 +0.33(+1.25%)
Jan 11, 2024 26.40 0 -0.10(-0.38%)
Jan 10, 2024 26.40 26.50 26.40 26.50 600 +0.01(+0.04%)
Jan 08, 2024 26.49 75 +0.00(+0.00%)
Jan 05, 2024 25.99 26.49 25.94 26.49 1,300 +0.80(+3.11%)
Jan 03, 2024 25.69 0 +0.86(+3.46%)
Jan 02, 2024 23.90 24.83 23.90 24.83 3,053 +0.93(+3.89%)
Dec 29, 2023 23.90 23.90 23.75 23.90 600 +0.01(+0.06%)
Dec 28, 2023 23.90 23.90 23.89 23.89 400 -0.04(-0.19%)
Dec 26, 2023 23.93 0 +0.25(+1.06%)
Dec 22, 2023 23.70 23.70 23.68 23.68 320 +0.08(+0.34%)
Dec 21, 2023 23.07 23.60 22.80 23.60 3,592 -0.10(-0.42%)
Dec 20, 2023 23.70 23.70 23.05 23.70 550 +0.07(+0.30%)
Dec 19, 2023 23.57 23.70 23.35 23.63 2,200 +0.18(+0.77%)
Dec 14, 2023 23.45 0 +0.70(+3.09%)
Dec 13, 2023 22.65 22.75 22.65 22.75 1,674 -0.00(-0.01%)
Dec 12, 2023 22.75 22.75 22.75 22.75 200 +0.00(+0.00%)
Dec 11, 2023 22.80 22.80 22.25 22.75 4,792 -0.03(-0.13%)
Dec 08, 2023 22.80 22.80 22.78 22.78 10,700 +0.03(+0.13%)
Dec 07, 2023 22.75 22.75 22.75 22.75 800 +0.00(+0.00%)
Dec 06, 2023 22.45 22.75 22.45 22.75 2,072 +0.00(+0.00%)
Dec 05, 2023 22.75 22.75 22.75 22.75 3,300 +0.00(+0.00%)
Dec 04, 2023 22.68 22.75 22.68 22.75 3,950 +0.01(+0.04%)
Dec 01, 2023 22.80 22.80 22.55 22.74 22,139 -0.06(-0.26%)
Nov 30, 2023 22.80 22.80 22.60 22.80 3,995 +0.00(+0.00%)
Nov 29, 2023 22.50 22.80 22.27 22.80 4,000 +0.00(+0.00%)
Nov 28, 2023 22.70 22.80 22.50 22.80 6,909 +0.00(+0.00%)
Nov 27, 2023 22.80 22.80 22.80 22.80 1,150 +0.00(+0.00%)
Nov 24, 2023 22.80 22.80 22.80 22.80 10,500 +0.00(+0.00%)
Nov 22, 2023 22.80 22.80 22.80 22.80 400 -0.00(-0.00%)
Nov 20, 2023 22.80 38 +0.00(+0.00%)
Nov 17, 2023 22.80 22.80 22.80 22.80 10,150 +0.10(+0.44%)
Nov 15, 2023 22.70 0 +0.00(+0.00%)
Nov 14, 2023 22.78 22.80 22.56 22.70 2,650 -0.10(-0.44%)
Nov 13, 2023 22.77 22.80 22.77 22.80 1,100 +0.00(+0.00%)
Nov 10, 2023 22.80 22.80 22.80 22.80 11,000 +0.00(+0.00%)
Nov 03, 2023 22.80 0 +0.00(+0.00%)
Nov 02, 2023 22.80 22.80 22.80 22.80 10,410 +0.00(+0.00%)
Nov 01, 2023 22.80 22.80 22.80 22.80 170 -0.10(-0.44%)
Oct 30, 2023 22.90 0 +0.00(+0.00%)
Oct 27, 2023 22.45 22.90 22.40 22.90 499 +0.11(+0.47%)
Oct 25, 2023 22.79 0 -0.21(-0.90%)
Oct 24, 2023 22.90 23.00 22.90 23.00 1,003 +0.13(+0.57%)
Oct 19, 2023 22.87 15 +0.06(+0.25%)
Oct 10, 2023 22.81 0 -0.16(-0.68%)
Oct 05, 2023 22.97 90 -0.03(-0.13%)
Oct 04, 2023 22.75 23.00 22.75 23.00 1,200 -0.10(-0.43%)
Sep 28, 2023 23.10 0 -0.15(-0.65%)
Sep 26, 2023 23.25 10 -0.50(-2.11%)
Sep 21, 2023 23.75 0 -0.01(-0.04%)
Sep 15, 2023 23.76 0 -0.23(-0.96%)
Sep 13, 2023 23.99 0 -0.01(-0.04%)
Sep 12, 2023 24.47 24.90 24.00 24.00 3,004 -0.94(-3.77%)
Sep 08, 2023 24.94 0 -0.01(-0.04%)
Sep 05, 2023 24.95 0 -0.17(-0.68%)
Sep 01, 2023 25.12 25.12 25.12 25.12 190 -0.02(-0.08%)
Aug 29, 2023 25.14 0 -0.07(-0.29%)
Aug 25, 2023 25.21 0 -0.29(-1.13%)
Aug 22, 2023 25.50 0 -0.25(-0.97%)
Aug 16, 2023 25.75 36 +0.10(+0.39%)
Aug 15, 2023 25.65 25.65 25.65 25.65 238 +0.20(+0.79%)
Aug 07, 2023 25.45 0 -0.55(-2.12%)
Aug 04, 2023 25.75 26.00 25.75 26.00 200 +0.03(+0.12%)
Aug 02, 2023 25.97 0 -0.03(-0.12%)
Jul 31, 2023 26.00 0 +0.00(+0.00%)
Jul 27, 2023 26.00 0 +0.00(+0.00%)
Jul 25, 2023 26.00 0 +0.03(+0.12%)
Jul 24, 2023 25.97 25.97 25.97 25.97 100 +0.00(+0.00%)
Jul 21, 2023 25.97 25.97 25.97 25.97 100 -0.63(-2.37%)
Jul 20, 2023 26.60 26.60 25.85 26.60 200 +1.05(+4.11%)
Jul 19, 2023 25.55 25.55 25.00 25.55 2,862 +0.57(+2.28%)
Jul 18, 2023 24.98 25.00 24.98 24.98 2,100 -0.02(-0.08%)
Jul 17, 2023 24.73 25.00 24.73 25.00 1,574 +0.00(+0.00%)
Jul 05, 2023 25.00 10 -0.04(-0.16%)
Jun 29, 2023 25.04 0 +0.00(+0.00%)
Jun 28, 2023 25.04 25.04 25.04 25.04 15,960 +0.04(+0.16%)
Jun 27, 2023 25.00 25.00 25.00 25.00 125 -0.03(-0.12%)
Jun 23, 2023 25.03 0 -0.01(-0.04%)
Jun 22, 2023 25.07 25.25 25.02 25.04 825 -0.44(-1.73%)
Jun 21, 2023 25.48 25.48 25.48 25.48 2,850 -0.07(-0.27%)
Jun 20, 2023 25.55 25.55 25.55 25.55 4,700 -0.15(-0.58%)
Jun 15, 2023 25.70 25 +0.05(+0.19%)
Jun 12, 2023 25.65 0 -0.10(-0.39%)
Jun 09, 2023 25.75 25.75 25.75 25.75 295 +0.00(+0.00%)
Jun 08, 2023 25.75 25.75 25.75 25.75 6,900 +0.00(+0.00%)
Jun 07, 2023 25.75 25.75 25.75 25.75 200 -0.03(-0.12%)
Jun 06, 2023 25.10 25.78 25.01 25.78 800 +0.30(+1.18%)
Jun 05, 2023 25.48 25.48 25.48 25.48 206 -0.02(-0.08%)
May 25, 2023 25.50 0 +0.00(+0.00%)
May 23, 2023 25.50 0 +0.00(+0.00%)
May 18, 2023 25.50 10 +0.40(+1.59%)
May 17, 2023 25.10 25.10 25.10 25.10 211 -0.15(-0.59%)
May 15, 2023 25.25 0 +0.00(+0.00%)
May 11, 2023 25.25 0 +0.00(+0.00%)
May 09, 2023 25.25 0 -0.74(-2.85%)
May 08, 2023 25.99 25.99 25.99 25.99 100 -0.01(-0.04%)
May 04, 2023 26.00 80 -0.35(-1.33%)
May 03, 2023 25.65 26.35 25.65 26.35 1,010 +0.00(+0.00%)
May 01, 2023 26.35 0 -0.05(-0.19%)
Apr 26, 2023 26.40 0 +0.00(+0.00%)
Apr 24, 2023 26.40 0 +0.00(+0.00%)
Apr 21, 2023 26.70 26.70 25.00 26.40 5,610 -0.30(-1.12%)
Apr 20, 2023 26.50 26.70 26.50 26.70 600 +0.01(+0.04%)
Apr 17, 2023 26.69 0 -0.01(-0.04%)
Apr 14, 2023 26.05 26.70 25.68 26.70 400 +0.00(+0.00%)
Apr 12, 2023 26.70 0 +0.00(+0.00%)
Apr 11, 2023 26.60 26.70 26.55 26.70 697 -0.05(-0.19%)
Apr 05, 2023 26.75 95 -0.18(-0.67%)
Mar 31, 2023 26.93 0 -0.02(-0.07%)
Mar 30, 2023 27.00 27.00 26.00 26.95 1,900 -0.15(-0.55%)
Mar 24, 2023 27.10 0 -0.15(-0.55%)
Mar 23, 2023 27.27 27.35 27.25 27.25 567 -0.25(-0.91%)
Mar 21, 2023 27.50 10 -0.10(-0.36%)
Mar 16, 2023 27.60 0 -0.20(-0.72%)
Mar 15, 2023 27.37 27.80 27.35 27.80 900 +0.00(+0.00%)
Mar 14, 2023 27.80 27.80 27.35 27.80 230 +0.40(+1.46%)
Mar 13, 2023 27.07 27.75 27.07 27.40 1,120 -0.85(-3.01%)
Mar 09, 2023 28.25 0 +0.07(+0.25%)
Mar 08, 2023 28.02 28.18 28.02 28.18 500 +0.00(+0.00%)
Mar 06, 2023 28.18 0 +0.35(+1.26%)
Mar 03, 2023 27.75 27.83 27.75 27.83 2,700 +0.08(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.