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
2022-12-30 27.50 27.50 27.50 27.50 0.0M
2022-12-29 26.84 27.50 25.62 27.50 0.0M
2022-12-23 27.17 27.50 26.84 27.50 0.0M
2022-12-20 27.50 27.50 27.50 27.50 0.0M
2022-12-19 27.85 27.99 27.50 27.99 0.0M
2022-12-16 28.10 28.39 28.00 28.39 0.0M
2022-12-15 28.36 28.36 28.36 28.36 0.0M
2022-12-13 28.37 28.37 28.37 28.37 0.0M
2022-12-12 28.40 28.40 28.40 28.40 0.0M
2022-12-08 28.61 28.61 28.61 28.61 0.0M
2022-12-07 28.65 28.65 28.61 28.61 0.0M
2022-12-05 28.63 28.63 28.63 28.63 0.0M
2022-12-02 29.11 29.11 28.95 28.95 0.0M
2022-12-01 29.16 29.68 29.11 29.11 0.0M
2022-11-30 29.50 29.68 29.50 29.68 0.0M
2022-11-22 29.17 29.71 29.17 29.71 0.0M
2022-11-21 29.15 29.74 29.15 29.74 0.0M
2022-11-16 29.32 29.80 29.30 29.80 0.0M
2022-11-11 29.75 29.99 29.75 29.99 0.0M
2022-11-07 29.75 29.75 29.75 29.75 0.0M
2022-11-03 30.12 30.12 30.00 30.00 0.0M
2022-10-31 29.75 30.35 29.75 30.27 0.0M
2022-10-28 29.31 30.25 29.31 30.25 0.0M
2022-10-27 29.27 30.33 29.15 30.33 0.0M
2022-10-19 29.27 30.43 29.27 30.43 0.0M
2022-10-14 29.82 30.50 29.80 30.50 0.0M
2022-10-07 30.20 30.70 30.20 30.70 0.0M
2022-10-05 30.25 30.73 30.25 30.70 0.0M
2022-09-23 30.75 31.25 30.50 31.25 0.0M
2022-09-22 30.75 31.00 30.75 31.00 0.0M
2022-09-21 30.96 31.00 30.50 31.00 0.0M
2022-09-20 31.00 31.00 31.00 31.00 0.0M
2022-09-19 31.50 31.50 31.50 31.50 0.0M
2022-09-13 30.75 31.50 30.75 31.50 0.0M
2022-09-09 31.60 31.60 31.60 31.60 0.0M
2022-09-07 31.40 31.70 31.15 31.70 0.0M
2022-09-06 31.40 31.40 30.75 31.40 0.0M
2022-09-02 30.75 31.50 30.75 31.50 0.0M
2022-09-01 31.00 31.75 30.75 30.75 0.0M
2022-08-31 30.00 31.50 30.00 30.72 0.0M
2022-08-30 29.58 29.90 29.00 29.90 0.0M
2022-08-29 28.76 29.60 28.75 29.60 0.0M
2022-08-26 28.78 29.61 28.75 29.61 0.0M
2022-08-24 29.00 29.64 28.90 29.64 0.0M
2022-08-23 29.27 29.65 29.00 29.00 0.0M
2022-08-17 29.24 29.65 29.24 29.65 0.0M
2022-08-16 29.80 29.80 29.61 29.65 0.0M
2022-08-15 29.40 29.80 29.40 29.80 0.0M
2022-08-11 29.45 29.79 29.45 29.79 0.0M
2022-08-09 29.75 29.79 29.50 29.75 0.0M
2022-08-04 29.90 29.95 29.90 29.90 0.0M
2022-08-03 29.70 30.00 29.70 30.00 0.0M
2022-08-02 29.79 30.00 29.69 30.00 0.0M
2022-08-01 29.52 30.00 29.40 29.99 0.0M
2022-07-29 30.00 30.00 30.00 30.00 0.0M
2022-07-28 29.27 29.87 29.22 29.68 0.0M
2022-07-27 29.42 29.98 29.22 29.89 0.0M
2022-07-21 29.75 30.29 29.75 30.29 0.0M
2022-07-19 29.85 30.29 29.85 30.29 0.0M
2022-07-18 29.32 30.27 29.32 30.27 0.0M
2022-07-13 29.74 30.34 29.74 30.34 0.0M
2022-07-11 29.50 29.96 29.00 29.75 0.0M
2022-07-08 29.46 29.96 29.46 29.96 0.0M
2022-06-30 30.36 30.36 30.36 30.36 0.0M
2022-06-23 30.23 30.40 30.00 30.40 0.0M
2022-06-21 30.97 31.00 30.97 31.00 0.0M
2022-06-10 31.40 31.40 31.40 31.40 0.0M
2022-06-03 30.67 31.49 30.60 31.49 0.0M
2022-06-02 30.67 31.50 30.67 31.50 0.0M
2022-06-01 31.10 31.45 31.05 31.45 0.0M
2022-05-31 31.25 31.85 31.15 31.65 0.0M
2022-05-20 31.75 31.75 31.75 31.75 0.0M
2022-05-18 31.90 32.00 31.90 32.00 0.0M
2022-05-13 31.50 32.40 30.12 32.40 0.0M
2022-05-10 32.28 32.75 32.12 32.12 0.0M
2022-05-09 32.50 32.75 32.50 32.75 0.0M
2022-05-06 33.00 33.00 33.00 33.00 0.0M
2022-05-05 32.75 32.99 32.75 32.99 0.0M
2022-05-04 33.00 33.00 33.00 33.00 0.0M
2022-05-03 33.25 33.25 33.00 33.00 0.0M
2022-04-27 33.10 33.50 33.00 33.00 0.0M
2022-04-26 33.40 33.65 33.12 33.65 0.0M
2022-04-21 33.45 33.65 33.35 33.65 0.0M
2022-04-08 33.55 33.95 33.55 33.95 0.0M
2022-04-06 34.00 34.00 33.80 34.00 0.0M
2022-04-05 34.00 34.00 34.00 34.00 0.0M
2022-04-04 34.00 34.00 34.00 34.00 0.0M
2022-03-28 34.00 34.00 34.00 34.00 0.0M
2022-03-23 33.90 34.00 33.90 34.00 0.0M
2022-03-18 34.01 34.10 34.00 34.10 0.0M
2022-03-16 34.14 34.17 34.14 34.17 0.0M
2022-03-14 34.19 34.19 34.00 34.00 0.0M
2022-03-11 34.05 34.19 34.00 34.19 0.0M
2022-03-09 33.95 34.19 33.50 34.14 0.0M
2022-03-08 33.77 33.99 33.05 33.99 0.0M
2022-03-07 34.24 34.24 34.24 34.24 0.0M
2022-03-02 33.76 34.24 33.76 34.24 0.0M
2022-03-01 34.20 34.20 34.15 34.20 0.0M
2022-02-25 34.20 34.24 34.20 34.24 0.0M
2022-02-24 34.05 34.25 33.76 34.24 0.0M
2022-02-23 34.20 34.20 34.20 34.20 0.0M
2022-02-22 34.20 34.20 34.20 34.20 0.0M
2022-02-18 34.01 34.20 34.01 34.20 0.0M
2022-02-14 34.20 34.20 34.20 34.20 0.0M
2022-02-11 34.01 34.20 34.01 34.10 0.0M
2022-02-10 34.06 34.20 34.06 34.06 0.0M
2022-02-09 34.25 34.25 34.06 34.07 0.0M
2022-02-08 34.25 34.25 34.25 34.25 0.0M
2022-02-03 34.25 34.50 34.25 34.50 0.0M
2022-01-31 34.50 34.50 34.50 34.50 0.0M
2022-01-28 34.00 34.25 34.00 34.25 0.0M
2022-01-26 34.25 34.25 34.00 34.00 0.0M
2022-01-24 34.00 34.00 34.00 34.00 0.0M
2022-01-21 34.25 34.25 34.25 34.25 0.0M
2022-01-19 33.50 34.25 33.50 34.25 0.0M
2022-01-18 33.94 34.65 33.33 34.65 0.0M
2022-01-14 33.15 33.90 33.15 33.90 0.0M
2022-01-13 32.87 33.10 32.87 33.10 0.0M
2022-01-12 32.99 32.99 32.86 32.99 0.0M
2022-01-11 32.87 32.99 32.85 32.99 0.0M
2022-01-10 32.88 32.99 32.88 32.99 0.0M
2022-01-07 32.90 32.95 32.88 32.90 0.0M
2022-01-06 32.90 32.90 32.90 32.90 0.0M
2022-01-04 32.80 32.93 32.80 32.90 0.0M