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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.77 32.90 32.75 32.90 0.0M
2021-12-28 32.55 32.90 32.55 32.90 0.0M
2021-12-21 32.55 32.90 32.55 32.90 0.0M
2021-12-17 32.75 32.75 32.75 32.75 0.0M
2021-12-14 32.50 32.75 32.50 32.75 0.0M
2021-12-13 32.80 32.80 32.80 32.80 0.0M
2021-12-10 32.70 32.70 32.70 32.70 0.0M
2021-12-08 32.70 32.70 32.70 32.70 0.0M
2021-12-06 32.68 32.69 32.68 32.69 0.0M
2021-12-03 32.69 32.69 32.68 32.68 0.0M
2021-11-30 32.30 32.69 32.30 32.69 0.0M
2021-11-26 32.30 32.74 32.30 32.74 0.0M
2021-11-24 32.50 32.95 32.30 32.95 0.0M
2021-11-23 32.35 32.95 32.00 32.95 0.0M
2021-11-19 32.25 32.95 32.25 32.95 0.0M
2021-11-17 32.75 32.95 32.75 32.95 0.0M
2021-11-16 32.25 32.75 32.25 32.75 0.0M
2021-11-15 32.25 32.25 32.25 32.25 0.0M
2021-11-11 32.25 32.25 32.25 32.25 0.0M
2021-11-08 31.80 32.25 31.80 32.25 0.0M
2021-11-05 32.05 32.05 32.05 32.05 0.0M
2021-11-04 32.10 32.10 31.95 32.10 0.0M
2021-11-03 32.10 32.10 31.95 32.10 0.0M
2021-11-02 31.75 32.25 31.75 32.10 0.0M
2021-10-29 32.00 32.00 32.00 32.00 0.0M
2021-10-28 31.75 32.00 31.75 32.00 0.0M
2021-10-26 31.85 31.94 31.85 31.94 0.0M
2021-10-25 31.85 31.85 31.70 31.70 0.0M
2021-10-22 31.85 31.85 31.65 31.85 0.0M
2021-10-20 31.90 31.90 31.85 31.85 0.0M
2021-10-19 31.95 31.95 31.90 31.90 0.0M
2021-10-18 31.95 31.95 31.95 31.95 0.0M
2021-10-15 31.95 31.95 31.95 31.95 0.0M
2021-10-08 31.95 31.95 31.95 31.95 0.0M
2021-10-07 31.65 31.95 31.65 31.95 0.0M
2021-10-06 31.65 31.95 31.65 31.95 0.0M
2021-10-05 31.75 31.95 31.75 31.95 0.0M
2021-10-04 31.99 32.00 31.95 31.95 0.0M
2021-10-01 31.70 32.00 31.70 32.00 0.0M
2021-09-28 31.75 32.00 31.65 32.00 0.0M
2021-09-24 32.00 32.00 32.00 32.00 0.0M
2021-09-22 31.76 31.88 31.75 31.75 0.0M
2021-09-21 32.00 32.00 32.00 32.00 0.0M
2021-09-10 32.00 32.00 32.00 32.00 0.0M
2021-09-02 31.70 32.00 31.55 32.00 0.0M
2021-08-25 31.75 32.20 31.75 32.20 0.0M
2021-08-24 31.75 31.75 31.67 31.75 0.0M
2021-08-20 31.77 31.77 31.77 31.77 0.0M
2021-08-19 31.80 31.80 31.77 31.77 0.0M
2021-08-18 31.77 31.80 31.77 31.80 0.0M
2021-08-10 31.63 31.95 31.63 31.95 0.0M
2021-08-05 31.79 31.90 31.59 31.59 0.0M
2021-08-04 31.79 31.79 31.79 31.79 0.0M
2021-08-03 31.40 31.40 31.40 31.40 0.0M
2021-08-02 31.79 31.79 31.35 31.35 0.0M
2021-07-30 31.75 31.75 31.40 31.40 0.0M
2021-07-29 32.00 32.00 31.95 31.95 0.0M
2021-07-28 31.95 31.95 31.78 31.95 0.0M
2021-07-22 31.95 31.95 31.95 31.95 0.0M
2021-07-20 31.70 31.95 31.70 31.95 0.0M
2021-07-16 31.95 31.95 31.75 31.95 0.0M
2021-07-09 31.83 32.00 31.50 32.00 0.0M
2021-07-08 31.70 32.00 31.70 32.00 0.0M
2021-07-07 31.50 32.00 31.50 32.00 0.0M
2021-07-02 31.28 31.50 31.28 31.28 0.0M
2021-07-01 31.40 31.50 31.40 31.50 0.0M
2021-06-28 31.30 31.50 31.25 31.50 0.0M
2021-06-25 31.50 31.50 31.50 31.50 0.0M
2021-06-18 31.30 31.75 31.30 31.75 0.0M
2021-06-17 31.50 31.75 31.50 31.75 0.0M
2021-06-16 31.75 32.25 31.75 32.25 0.0M
2021-06-14 32.23 32.23 32.23 32.23 0.0M
2021-06-11 31.72 31.72 31.50 31.50 0.0M
2021-06-08 32.00 32.00 32.00 32.00 0.0M
2021-06-07 31.50 32.35 31.16 32.35 0.0M
2021-06-04 32.50 32.50 32.50 32.50 0.0M
2021-06-02 32.50 32.50 32.50 32.50 0.0M
2021-06-01 32.40 32.40 31.75 31.75 0.0M
2021-05-26 32.03 32.70 32.03 32.70 0.0M
2021-05-25 32.21 32.70 32.21 32.70 0.0M
2021-05-24 32.48 32.75 32.21 32.75 0.0M
2021-05-21 32.00 32.90 32.00 32.90 0.0M
2021-05-20 31.75 32.69 31.75 32.69 0.0M
2021-05-19 31.50 32.75 31.50 32.40 0.0M
2021-05-10 31.90 32.77 31.85 32.50 0.0M
2021-05-05 31.76 32.00 31.76 32.00 0.0M
2021-05-04 32.10 32.10 32.10 32.10 0.0M
2021-05-03 32.00 32.75 32.00 32.50 0.0M
2021-04-30 31.28 32.25 31.28 32.25 0.0M
2021-04-28 32.23 32.23 32.23 32.23 0.0M
2021-04-23 31.77 32.23 31.26 32.23 0.0M
2021-04-22 32.00 32.24 32.00 32.24 0.0M
2021-04-21 31.50 32.00 31.50 32.00 0.0M
2021-04-20 31.45 31.50 31.45 31.50 0.0M
2021-04-19 31.45 31.48 31.43 31.43 0.0M
2021-04-16 31.23 31.45 30.59 31.45 0.0M
2021-04-15 30.57 31.23 30.55 31.23 0.0M
2021-04-07 31.41 31.45 31.41 31.45 0.0M
2021-04-05 30.25 31.47 30.25 31.47 0.0M
2021-04-01 31.00 31.49 31.00 31.49 0.0M
2021-03-31 31.25 31.44 31.25 31.44 0.0M
2021-03-30 30.75 31.44 30.75 31.44 0.0M
2021-03-29 30.15 31.45 30.02 31.45 0.0M
2021-03-17 30.08 31.48 30.06 31.48 0.0M
2021-03-12 31.45 31.45 31.45 31.45 0.0M
2021-03-10 30.40 31.45 30.40 31.45 0.0M
2021-03-09 30.15 30.15 30.15 30.15 0.0M
2021-03-08 30.20 30.27 30.08 30.10 0.0M
2021-03-05 30.03 30.03 30.03 30.03 0.0M
2021-03-03 30.20 30.20 30.20 30.20 0.0M
2021-02-26 30.00 30.15 30.00 30.00 0.0M
2021-02-25 29.50 30.10 29.50 30.10 0.2M
2021-02-24 29.25 30.14 29.25 30.00 0.0M
2021-02-23 29.25 29.95 29.25 29.95 0.0M
2021-02-22 29.30 29.95 29.30 29.95 0.0M
2021-02-19 29.75 29.75 29.75 29.75 0.0M
2021-02-18 29.60 30.00 29.25 29.25 0.0M
2021-02-17 30.00 30.25 29.75 29.75 0.0M
2021-02-16 29.77 29.77 29.60 29.60 0.0M
2021-02-10 30.75 30.75 30.75 30.75 0.0M
2021-02-09 29.75 31.00 29.75 30.90 0.0M
2021-01-29 30.90 30.90 30.90 30.90 0.0M
2021-01-28 29.75 31.40 29.75 30.90 0.0M
2021-01-27 30.00 31.20 30.00 31.20 0.0M
2021-01-25 30.00 31.75 29.70 31.40 0.0M
2021-01-22 30.00 32.00 30.00 32.00 0.0M
2021-01-21 31.40 32.00 29.60 32.00 0.0M
2021-01-14 31.50 31.50 31.50 31.50 0.0M
2021-01-11 31.00 31.78 31.00 31.78 0.0M
2021-01-06 30.14 31.50 30.14 31.50 0.0M
2021-01-05 29.10 29.99 29.10 29.99 0.0M
2021-01-04 29.90 29.90 29.90 29.90 0.0M