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 )

28.35 -0.03 (-0.11%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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