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 (%)
Sep 30, 2020		22.95	22.95	22.95	0	+1.15(+5.28%)
Sep 29, 2020	21.80	21.80	21.80	21.80	950	+0.05(+0.23%)
Sep 25, 2020		21.75	21.75	21.75	0	-1.20(-5.23%)
Sep 22, 2020		22.95	22.95	22.95	0	-0.25(-1.08%)
Sep 21, 2020		23.20	23.20	23.20	100	+0.00(+0.00%)
Sep 18, 2020	23.72	23.72	23.00	23.20	1,000	+0.20(+0.87%)
Sep 17, 2020	23.50	23.75	23.00	23.00	2,300	-0.99(-4.13%)
Sep 16, 2020	23.85	23.99	23.25	23.99	4,624	-0.41(-1.68%)
Sep 15, 2020	24.00	24.40	24.00	24.40	300	-0.05(-0.20%)
Sep 02, 2020		24.45	24.45	24.45	0	+0.00(+0.00%)
Aug 31, 2020		24.45	24.45	24.45	0	+0.00(+0.00%)
Aug 27, 2020		24.45	24.45	24.45	0	+0.00(+0.00%)
Aug 26, 2020	24.50	24.75	23.75	24.45	5,920	-0.30(-1.21%)
Aug 25, 2020	24.75	24.75	24.75	24.75	215	+0.00(+0.00%)
Aug 24, 2020	24.75	24.75	24.75	24.75	215	-0.25(-1.00%)
Aug 21, 2020	24.75	25.00	24.75	25.00	800	-0.30(-1.19%)
Aug 19, 2020		25.30	25.30	25.30	0	-0.30(-1.17%)
Aug 18, 2020		25.60	25.60	25.60	9	+0.00(+0.00%)
Aug 17, 2020	25.52	25.75	25.30	25.60	1,600	-0.10(-0.39%)
Aug 14, 2020		25.70	25.70	25.70	4	+0.00(+0.00%)
Aug 13, 2020	25.75	25.90	25.52	25.70	1,470	-0.10(-0.39%)
Aug 12, 2020	25.80	25.80	25.80	25.80	200	-0.20(-0.77%)
Aug 07, 2020		26.00	26.00	26.00	0	-0.05(-0.19%)
Aug 06, 2020	26.10	26.30	26.00	26.05	4,020	-0.40(-1.51%)
Aug 05, 2020	26.10	26.45	26.10	26.45	200	+0.30(+1.15%)
Aug 03, 2020		26.15	26.15	26.15	0	-0.28(-1.06%)
Jul 31, 2020	26.45	26.45	26.43	26.43	400	+0.13(+0.49%)
Jul 28, 2020		26.30	26.30	26.30	0	-0.20(-0.75%)
Jul 24, 2020		26.50	26.50	26.50	0	-0.25(-0.93%)
Jul 23, 2020		26.75	26.75	26.75	60	+0.00(+0.00%)
Jul 22, 2020	26.99	26.99	26.75	26.75	400	-0.24(-0.89%)
Jul 21, 2020	26.99	26.99	26.99	26.99	100	+0.19(+0.71%)
Jul 20, 2020	26.25	26.80	26.15	26.80	600	-0.19(-0.70%)
Jul 17, 2020	26.25	26.99	26.25	26.99	2,600	+0.26(+0.97%)
Jul 14, 2020		26.73	26.73	26.73	0	+0.00(+0.00%)
Jul 09, 2020		26.73	26.73	26.73	0	+0.48(+1.83%)
Jul 08, 2020		26.25	26.25	26.25	25	+0.00(+0.00%)
Jul 07, 2020	26.25	26.25	26.25	26.25	100	-0.02(-0.08%)

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