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
2024-12-30 32.52 33.00 32.52 33.00 0.0M
2024-12-27 33.00 33.00 33.00 33.00 0.0M
2024-12-26 33.15 33.16 32.90 33.14 0.0M
2024-12-24 33.16 33.40 33.16 33.16 0.0M
2024-12-23 33.76 33.76 33.40 33.40 0.0M
2024-12-20 34.35 34.35 33.75 33.76 0.0M
2024-12-19 34.01 34.34 34.00 34.14 0.0M
2024-12-17 34.10 34.35 34.10 34.35 0.0M
2024-12-10 34.25 34.35 34.25 34.35 0.0M
2024-12-09 34.25 34.40 34.25 34.40 0.0M
2024-12-06 34.03 34.39 33.41 34.39 0.0M
2024-12-05 33.92 34.40 33.92 34.40 0.0M
2024-12-03 34.26 34.59 33.91 34.59 0.0M
2024-12-02 34.01 34.75 34.01 34.75 0.0M
2024-11-26 34.26 34.59 33.50 34.59 0.0M
2024-11-22 34.74 34.75 34.74 34.75 0.0M
2024-11-19 34.25 34.74 33.78 34.74 0.0M
2024-11-15 34.75 34.75 34.75 34.75 0.0M
2024-11-14 34.50 34.50 34.50 34.50 0.0M
2024-11-07 34.00 34.49 33.57 34.49 0.0M
2024-11-06 33.50 34.75 33.50 34.75 0.0M
2024-11-04 33.50 33.50 33.50 33.50 0.0M
2024-10-31 33.51 33.55 33.51 33.55 0.0M
2024-10-28 33.50 33.50 33.50 33.50 0.0M
2024-10-25 33.29 33.50 33.29 33.50 0.0M
2024-10-24 33.29 33.29 33.05 33.28 0.0M
2024-10-23 33.06 33.29 33.06 33.29 0.0M
2024-10-22 33.00 33.29 33.00 33.29 0.0M
2024-10-21 33.07 33.28 32.92 33.28 0.0M
2024-10-18 33.10 33.29 33.10 33.29 0.0M
2024-10-17 33.00 33.28 33.00 33.28 0.0M
2024-10-16 33.28 33.28 33.28 33.28 0.0M
2024-10-15 33.00 33.29 33.00 33.00 0.0M
2024-10-14 33.00 33.02 33.00 33.00 0.0M
2024-10-10 33.00 33.00 33.00 33.00 0.0M
2024-10-08 33.00 33.14 33.00 33.00 0.0M
2024-10-07 33.00 33.00 32.79 33.00 0.0M
2024-10-04 33.00 33.14 33.00 33.02 0.0M
2024-10-03 33.00 33.00 33.00 33.00 0.0M
2024-10-02 33.03 33.14 33.00 33.00 0.0M
2024-10-01 33.02 33.05 33.00 33.00 0.0M
2024-09-30 33.02 33.02 33.00 33.00 0.0M
2024-09-27 33.00 33.05 33.00 33.05 0.0M
2024-09-26 33.02 33.09 32.51 33.00 0.0M
2024-09-25 33.00 33.10 32.95 33.10 0.0M
2024-09-24 33.00 33.24 33.00 33.24 0.0M
2024-09-23 33.10 33.20 33.00 33.20 0.0M
2024-09-20 33.00 33.49 32.81 33.24 0.0M
2024-09-18 33.00 33.50 33.00 33.24 0.0M
2024-09-17 33.01 33.14 32.11 33.14 0.0M
2024-09-16 33.00 33.24 32.95 33.24 0.0M
2024-09-13 33.35 33.35 32.00 33.14 0.0M
2024-09-12 33.10 33.40 32.36 33.25 0.0M
2024-09-11 33.35 33.35 33.25 33.25 0.0M
2024-09-10 34.00 34.00 33.25 33.25 0.0M
2024-09-09 32.70 33.25 32.70 33.06 0.0M
2024-09-06 32.00 32.92 32.00 32.92 0.0M
2024-09-05 31.75 32.25 31.75 32.25 0.0M
2024-09-04 31.41 31.90 31.41 31.90 0.0M
2024-09-03 31.70 31.75 31.50 31.50 0.0M
2024-08-30 31.50 31.60 31.50 31.50 0.0M
2024-08-29 31.50 31.74 31.50 31.50 0.1M
2024-08-28 31.43 31.43 31.25 31.25 0.0M
2024-08-27 31.10 31.49 31.05 31.47 0.0M
2024-08-26 31.21 31.50 31.01 31.50 0.0M
2024-08-23 31.43 31.43 31.43 31.43 0.0M
2024-08-22 31.24 31.49 31.24 31.49 0.0M
2024-08-21 31.26 31.50 31.20 31.47 0.0M
2024-08-20 31.72 31.72 31.72 31.72 0.0M
2024-08-16 31.15 31.82 31.12 31.82 0.0M
2024-08-13 31.99 31.99 31.87 31.87 0.0M
2024-08-09 30.98 30.98 30.98 30.98 0.0M
2024-08-07 30.38 30.98 30.36 30.89 0.0M
2024-08-06 30.34 30.89 30.34 30.89 0.0M
2024-08-05 31.00 31.00 30.26 30.98 0.0M
2024-08-02 30.26 30.99 30.26 30.99 0.0M
2024-08-01 30.57 31.22 30.28 30.50 0.0M
2024-07-31 30.65 31.24 30.53 30.53 0.0M
2024-07-30 31.00 31.23 30.50 30.50 0.0M
2024-07-29 30.70 31.40 30.32 30.32 0.0M
2024-07-26 29.25 31.50 29.25 30.25 0.1M
2024-07-25 29.20 29.20 29.02 29.20 0.0M
2024-07-24 29.20 29.20 29.01 29.19 0.0M
2024-07-22 28.77 29.18 28.77 29.17 0.0M
2024-07-18 29.20 29.20 28.72 29.20 0.0M
2024-07-17 29.20 29.20 29.20 29.20 0.0M
2024-07-16 28.93 29.25 28.93 29.22 0.0M
2024-07-15 28.25 29.00 28.25 29.00 0.0M
2024-07-03 28.50 28.50 28.02 28.50 0.0M
2024-07-02 28.50 28.50 28.50 28.50 0.0M
2024-07-01 28.50 28.50 28.50 28.50 0.0M
2024-06-28 28.10 28.60 28.10 28.50 0.0M
2024-06-26 27.76 28.25 27.75 28.25 0.0M
2024-06-25 27.85 27.85 27.83 27.85 0.0M
2024-06-24 27.90 27.90 27.85 27.90 0.0M
2024-06-20 28.00 28.00 27.86 27.90 0.0M
2024-06-18 27.86 28.00 27.86 28.00 0.0M
2024-06-14 28.05 28.10 27.88 28.10 0.0M
2024-06-13 27.89 28.10 27.89 28.09 0.0M
2024-06-12 28.05 28.10 28.00 28.10 0.0M
2024-06-11 28.10 28.20 28.10 28.20 0.0M
2024-06-07 28.05 28.06 28.03 28.05 0.1M
2024-06-06 28.05 28.08 27.96 28.05 0.0M
2024-06-05 28.01 28.10 27.89 28.05 0.0M
2024-06-03 28.10 28.10 28.08 28.10 0.0M
2024-05-31 28.15 28.20 28.08 28.20 0.0M
2024-05-30 28.19 28.19 28.15 28.15 0.0M
2024-05-28 28.05 28.20 28.05 28.20 0.0M
2024-05-24 28.10 28.20 28.10 28.20 0.0M
2024-05-23 28.20 28.20 28.20 28.20 0.0M
2024-05-22 28.05 28.20 28.00 28.20 0.0M
2024-05-20 28.05 28.20 27.88 28.20 0.0M
2024-05-15 28.00 28.25 28.00 28.20 0.0M
2024-05-14 28.00 28.00 28.00 28.00 0.0M
2024-05-13 28.00 28.00 27.87 28.00 0.0M
2024-05-09 28.23 28.25 28.23 28.25 0.0M
2024-05-07 28.35 28.35 28.25 28.30 0.0M
2024-05-06 28.35 28.35 28.35 28.35 0.0M
2024-05-03 28.06 28.35 28.00 28.35 0.0M
2024-05-02 28.15 28.45 28.15 28.38 0.0M
2024-05-01 27.76 28.15 27.76 28.15 0.0M
2024-04-30 28.00 28.19 27.99 28.19 0.0M
2024-04-29 28.00 28.08 28.00 28.05 0.0M
2024-04-26 28.00 28.10 28.00 28.10 0.0M
2024-04-25 27.88 28.18 27.62 28.12 0.0M
2024-04-22 28.50 28.50 27.95 28.49 0.0M
2024-04-19 27.90 27.97 27.80 27.97 0.0M
2024-04-18 27.60 27.80 27.56 27.80 0.0M
2024-04-17 27.73 27.75 27.56 27.73 0.0M
2024-04-16 27.42 27.79 27.40 27.75 0.0M
2024-04-15 27.68 27.97 27.68 27.94 0.0M
2024-04-12 27.66 27.98 27.55 27.97 0.0M
2024-04-10 28.02 28.24 27.71 28.14 0.0M
2024-04-08 28.08 28.40 28.07 28.40 0.0M
2024-04-05 28.45 28.45 28.05 28.40 0.0M
2024-04-04 28.40 28.45 28.40 28.45 0.0M
2024-04-03 28.30 28.44 28.30 28.44 0.0M
2024-04-01 28.35 28.60 28.30 28.60 0.0M
2024-03-27 28.25 29.00 28.25 29.00 0.0M
2024-03-26 28.25 28.35 28.25 28.35 0.0M
2024-03-25 28.15 28.35 27.95 28.35 0.0M
2024-03-21 28.30 28.35 28.25 28.35 0.0M
2024-03-19 28.25 28.38 28.20 28.38 0.0M
2024-03-18 28.25 28.40 28.25 28.40 0.0M
2024-03-15 28.54 28.54 28.40 28.50 0.0M
2024-03-14 28.50 28.59 28.40 28.55 0.0M
2024-03-13 28.45 28.60 28.45 28.60 0.0M
2024-03-07 28.25 29.00 28.25 28.80 0.0M
2024-03-06 28.25 28.25 28.25 28.25 0.0M
2024-03-04 28.20 28.25 28.20 28.25 0.0M
2024-03-01 28.20 28.30 28.20 28.28 0.0M
2024-02-28 28.25 28.35 28.25 28.30 0.0M
2024-02-27 28.25 28.40 28.25 28.35 0.0M
2024-02-23 28.00 28.40 28.00 28.40 0.0M
2024-02-21 28.20 28.20 28.20 28.20 0.0M
2024-02-20 28.25 28.25 28.00 28.20 0.0M
2024-02-14 28.00 28.25 28.00 28.20 0.0M
2024-02-13 28.00 28.00 27.90 28.00 0.0M
2024-02-12 27.95 28.00 27.95 28.00 0.0M
2024-02-08 28.01 28.25 27.90 28.00 0.0M
2024-02-07 28.01 28.38 27.95 28.01 0.0M
2024-02-06 27.96 28.38 27.96 28.38 0.0M
2024-02-05 27.81 28.44 27.70 27.76 0.0M
2024-02-02 27.75 28.00 27.75 28.00 0.0M
2024-02-01 28.00 28.63 27.30 28.00 0.0M
2024-01-31 28.02 28.65 28.02 28.63 0.0M
2024-01-29 28.00 28.75 28.00 28.75 0.0M
2024-01-25 28.85 28.85 28.85 28.85 0.0M
2024-01-24 27.00 28.75 27.00 28.00 0.0M
2024-01-22 26.55 27.38 26.55 27.38 0.0M
2024-01-19 26.73 27.15 26.73 27.15 0.0M
2024-01-18 26.99 26.99 26.99 26.99 0.0M
2024-01-17 26.40 26.99 25.76 26.73 0.0M
2024-01-11 26.25 26.40 25.55 26.40 0.0M
2024-01-10 26.40 26.50 26.40 26.50 0.0M
2024-01-08 26.49 26.49 26.49 26.49 0.0M
2024-01-05 25.94 26.49 25.94 26.49 0.0M
2024-01-03 24.63 25.69 24.63 25.69 0.0M
2024-01-02 23.90 24.83 23.90 24.83 0.0M