Foresight Financial

FGFH
🏛️ usa →
32.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.20 32.20 32.20 32.20 0.3K
12:25 32.40 32.40 32.40 32.40 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 32.65 33.00 32.55 32.60 0.0M
2025-09-30 32.62 32.65 32.55 32.65 0.0M
2025-09-26 32.75 32.75 32.75 32.75 0.0M
2025-09-24 32.50 32.60 32.40 32.50 0.0M
2025-09-23 32.40 32.40 32.40 32.40 0.0M
2025-09-22 32.20 32.40 32.20 32.40 0.0M
2025-09-19 32.21 32.21 32.20 32.20 0.0M
2025-09-18 32.10 32.25 32.10 32.21 0.0M
2025-09-17 32.00 32.20 31.80 32.20 0.0M
2025-09-16 32.10 32.10 31.95 32.10 0.0M
2025-09-15 32.25 32.35 32.10 32.10 0.0M
2025-09-12 32.10 32.40 32.10 32.40 0.0M
2025-09-11 32.02 32.08 32.02 32.08 0.0M
2025-09-09 32.00 32.17 32.00 32.00 0.0M
2025-09-08 32.00 32.39 31.82 31.82 0.0M
2025-09-05 31.88 32.00 31.80 32.00 0.0M
2025-09-04 31.88 32.00 31.88 32.00 0.0M
2025-09-03 31.90 31.90 31.88 31.88 0.0M
2025-09-02 31.84 31.84 31.84 31.84 0.0M
2025-08-29 32.00 32.00 31.84 31.84 0.0M
2025-08-28 32.00 32.00 31.90 32.00 0.0M
2025-08-27 31.80 32.00 31.80 32.00 0.0M
2025-08-26 31.95 32.00 31.80 32.00 0.0M
2025-08-22 31.60 31.95 31.60 31.65 0.0M
2025-08-21 31.60 31.63 31.60 31.60 0.0M
2025-08-20 31.60 31.64 31.60 31.60 0.0M
2025-08-19 31.65 31.65 31.60 31.60 0.0M
2025-08-15 31.55 31.55 31.55 31.55 0.0M
2025-08-14 31.65 31.65 31.60 31.60 0.0M
2025-08-13 31.65 31.65 31.65 31.65 0.0M
2025-08-11 31.50 31.64 31.50 31.64 0.0M
2025-08-07 31.41 31.65 31.30 31.65 0.0M
2025-08-05 31.65 31.65 31.65 31.65 0.0M
2025-08-04 31.40 31.65 31.40 31.65 0.0M
2025-08-01 31.50 31.50 31.40 31.40 0.0M
2025-07-31 31.40 31.50 31.40 31.50 0.0M
2025-07-30 31.49 31.49 31.49 31.49 0.0M
2025-07-29 31.30 31.49 31.30 31.49 0.0M
2025-07-25 31.50 31.50 31.50 31.50 0.0M
2025-07-24 31.24 31.50 31.24 31.50 0.0M
2025-07-23 31.50 31.50 31.44 31.44 0.0M
2025-07-22 31.35 31.50 31.35 31.50 0.0M
2025-07-21 31.20 31.20 31.20 31.20 0.0M
2025-07-18 31.20 31.38 30.80 31.25 0.0M
2025-07-16 31.50 31.50 31.50 31.50 0.0M
2025-07-14 31.22 31.69 31.14 31.69 0.0M
2025-07-11 30.76 31.16 30.76 31.16 0.0M
2025-07-08 30.76 30.76 30.76 30.76 0.0M
2025-07-07 30.97 30.97 30.91 30.91 0.0M
2025-07-03 31.10 31.10 31.08 31.08 0.0M
2025-07-02 30.75 31.10 30.75 31.10 0.0M
2025-07-01 30.89 30.89 30.51 30.89 0.0M
2025-06-30 30.75 30.89 30.75 30.89 0.0M
2025-06-27 30.50 30.80 30.50 30.80 0.0M
2025-06-26 30.89 30.89 30.50 30.79 0.0M
2025-06-25 30.37 30.89 30.37 30.89 0.0M
2025-06-24 30.78 30.89 30.50 30.89 0.0M
2025-06-23 30.75 30.85 30.75 30.85 0.0M
2025-06-20 30.75 30.89 30.70 30.89 0.0M
2025-06-18 30.75 30.80 30.37 30.80 0.0M
2025-06-17 30.75 30.84 30.75 30.84 0.0M
2025-06-16 30.70 30.90 30.45 30.78 0.0M
2025-06-10 30.98 30.99 30.75 30.99 0.0M
2025-06-09 30.98 30.98 30.98 30.98 0.0M
2025-06-06 30.81 31.00 30.80 30.99 0.0M
2025-06-04 30.76 31.00 30.76 31.00 0.0M
2025-05-28 31.00 31.00 30.56 31.00 0.0M
2025-05-27 31.00 31.15 31.00 31.15 0.0M
2025-05-23 30.75 31.15 30.55 31.15 0.0M
2025-05-22 30.70 30.70 30.70 30.70 0.0M
2025-05-21 30.55 30.70 30.55 30.70 0.0M
2025-05-19 30.55 30.70 30.55 30.70 0.0M
2025-05-16 30.55 30.70 30.55 30.70 0.0M
2025-05-15 30.70 30.70 30.55 30.70 0.0M
2025-05-14 30.90 30.90 30.57 30.75 0.0M
2025-05-12 30.55 31.14 30.55 31.14 0.0M
2025-05-09 30.90 31.15 30.60 31.15 0.0M
2025-05-08 30.60 31.15 30.60 31.15 0.0M
2025-05-06 30.51 31.19 30.51 31.19 0.0M
2025-04-29 31.39 31.39 31.39 31.39 0.0M
2025-04-28 31.01 31.39 30.90 31.39 0.0M
2025-04-25 30.90 31.35 30.90 31.35 0.0M
2025-04-23 30.51 31.45 30.51 31.45 0.0M
2025-04-22 30.26 31.45 30.25 31.45 0.0M
2025-04-21 30.75 31.49 30.29 31.49 0.0M
2025-04-16 30.76 31.50 30.76 31.50 0.0M
2025-04-15 31.00 31.50 31.00 31.50 0.0M
2025-04-14 31.00 31.50 31.00 31.50 0.0M
2025-04-11 31.06 31.97 31.05 31.50 0.0M
2025-04-08 31.50 31.50 31.50 31.50 0.0M
2025-04-03 32.00 32.20 31.75 32.00 0.0M
2025-03-31 31.50 32.20 31.50 32.20 0.0M
2025-03-28 31.50 31.99 31.50 31.99 0.0M
2025-03-25 31.51 32.00 31.51 32.00 0.0M
2025-03-21 32.00 32.05 32.00 32.05 0.0M
2025-03-20 31.43 32.21 31.30 32.21 0.0M
2025-03-18 32.00 32.21 31.43 32.21 0.0M
2025-03-17 31.75 32.21 31.43 32.21 0.0M
2025-03-11 32.24 32.24 32.24 32.24 0.0M
2025-03-10 32.30 32.50 31.75 32.30 0.0M
2025-03-07 32.06 32.40 32.06 32.40 0.0M
2025-03-04 32.11 32.70 32.11 32.70 0.0M
2025-03-03 32.76 32.76 32.76 32.76 0.0M
2025-02-25 32.00 32.69 32.00 32.69 0.0M
2025-02-24 32.15 32.68 32.15 32.68 0.0M
2025-02-21 32.30 32.30 32.25 32.25 0.0M
2025-02-20 32.30 32.30 32.30 32.30 0.0M
2025-02-19 32.02 32.25 32.02 32.25 0.0M
2025-02-13 31.76 32.25 31.76 32.25 0.0M
2025-02-10 32.11 32.30 32.11 32.30 0.0M
2025-02-07 32.50 32.50 32.30 32.30 0.0M
2025-02-05 32.25 32.50 32.25 32.50 0.0M
2025-02-04 32.50 32.50 32.27 32.40 0.0M
2025-01-31 32.55 32.92 32.55 32.92 0.0M
2025-01-28 32.53 32.92 32.53 32.92 0.0M
2025-01-24 32.53 32.94 32.53 32.92 0.0M
2025-01-23 32.90 32.95 32.90 32.95 0.0M
2025-01-22 32.95 32.95 32.95 32.95 0.0M
2025-01-21 32.95 32.95 32.95 32.95 0.0M
2025-01-17 32.95 32.95 32.95 32.95 0.0M
2025-01-16 32.95 32.95 32.95 32.95 0.0M
2025-01-15 32.94 32.95 32.93 32.95 0.0M
2025-01-14 32.51 32.94 32.51 32.94 0.0M
2025-01-06 32.51 33.02 32.51 33.00 0.0M