FORESIGHT FINANCIAL GROUP $16.12


11/6/2013 02:11 PM  |  OTC : FGFH  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FGFH historical data

Date Open High Low Close Volume
6/17/2013 16.12 16.12 16.12 16.12 0
6/14/2013 16.12 16.12 16.12 16.12 0
6/13/2013 16.12 16.12 16.12 16.12 0
6/12/2013 16.12 16.12 16.12 16.12 0
6/11/2013 16.12 16.12 16.12 16.12 3
6/10/2013 16.25 16.25 16.25 16.25 0
6/7/2013 16.25 16.25 16.25 16.25 10
6/6/2013 16.00 16.00 16.00 16.00 3
6/5/2013 16.25 16.25 16.25 16.25 0
6/4/2013 16.25 16.25 16.25 16.25 0
6/3/2013 16.25 16.25 16.25 16.25 37
5/31/2013 16.25 16.25 16.25 16.25 31
5/30/2013 16.12 16.12 16.12 16.12 0
5/29/2013 15.75 16.12 15.75 16.12 6
5/28/2013 15.75 15.75 15.75 15.75 0
5/24/2013 15.75 15.75 15.75 15.75 6
5/23/2013 15.55 15.55 15.55 15.55 0
5/22/2013 15.50 15.55 15.25 15.55 14
5/21/2013 16.00 16.00 16.00 16.00 0
5/20/2013 15.61 16.00 15.55 16.00 25
5/17/2013 15.65 15.65 15.65 15.65 1
5/16/2013 15.50 15.50 15.50 15.50 3
5/15/2013 15.60 15.60 15.60 15.60 1
5/14/2013 15.40 15.55 15.40 15.55 24
5/13/2013 15.40 15.40 15.40 15.40 0
5/10/2013 15.40 15.40 15.40 15.40 0
5/9/2013 15.20 15.40 15.20 15.40 6
5/8/2013 15.20 15.31 15.20 15.31 60
5/7/2013 15.10 15.20 15.05 15.20 55
5/6/2013 15.00 15.00 15.00 15.00 0
5/3/2013 15.00 15.00 15.00 15.00 0
5/2/2013 15.00 15.00 15.00 15.00 0
5/1/2013 15.00 15.00 15.00 15.00 0
4/30/2013 15.00 15.00 15.00 15.00 0
4/29/2013 15.00 15.00 15.00 15.00 0
4/26/2013 15.00 15.00 15.00 15.00 0
4/25/2013 15.00 15.00 15.00 15.00 0
4/24/2013 15.00 15.00 15.00 15.00 0
4/23/2013 15.00 15.00 15.00 15.00 0
4/22/2013 15.00 15.00 15.00 15.00 0
4/19/2013 15.00 15.00 15.00 15.00 0
4/18/2013 15.00 15.00 15.00 15.00 2
4/17/2013 15.25 15.25 15.25 15.25 18
4/16/2013 15.00 15.25 15.00 15.25 20
4/15/2013 15.00 15.00 15.00 15.00 58
4/12/2013 14.80 14.80 14.75 14.75 10
4/11/2013 14.85 14.85 14.85 14.85 0
4/10/2013 14.80 14.85 14.80 14.85 143
4/9/2013 14.93 14.93 14.93 14.93 0
4/8/2013 14.90 14.93 14.90 14.93 47
4/5/2013 14.95 14.95 14.95 14.95 0
4/4/2013 14.95 14.95 14.95 14.95 0
4/3/2013 14.95 14.95 14.95 14.95 0
4/2/2013 14.94 14.95 14.94 14.95 43
4/1/2013 14.90 14.90 14.90 14.90 3
3/28/2013 15.00 15.00 15.00 15.00 0
3/27/2013 15.00 15.00 15.00 15.00 0
3/26/2013 15.00 15.00 15.00 15.00 0
3/25/2013 15.00 15.00 15.00 15.00 62
3/22/2013 15.00 15.00 15.00 15.00 0
3/21/2013 15.00 15.00 15.00 15.00 0
3/20/2013 15.00 15.00 15.00 15.00 2
3/19/2013 14.90 15.00 14.90 15.00 6
3/18/2013 14.92 15.00 14.92 14.95 322
3/15/2013 15.00 15.00 15.00 15.00 0
3/14/2013 15.00 15.00 15.00 15.00 0
3/13/2013 15.00 15.00 15.00 15.00 10
3/12/2013 14.95 15.00 14.80 15.00 96
3/11/2013 15.00 15.00 15.00 15.00 0
3/8/2013 15.00 15.00 15.00 15.00 0
3/7/2013 14.95 15.00 14.95 15.00 37
3/6/2013 14.95 14.95 14.95 14.95 0
3/5/2013 14.85 15.05 14.75 14.95 106
3/4/2013 14.84 14.84 14.84 14.84 5
3/1/2013 14.75 14.75 14.75 14.75 28
2/28/2013 13.75 14.75 13.75 14.75 94
2/27/2013 13.75 13.75 13.75 13.75 9
2/26/2013 13.75 13.75 13.75 13.75 24
2/25/2013 13.55 13.75 13.55 13.75 33
2/22/2013 13.55 13.55 13.50 13.55 21
2/21/2013 13.55 13.55 13.55 13.55 0
2/20/2013 13.55 13.55 13.55 13.55 3
2/19/2013 13.25 13.50 13.25 13.50 42
2/15/2013 13.00 13.10 13.00 13.10 28
2/14/2013 12.99 13.00 12.99 13.00 41
2/13/2013 12.75 12.99 12.75 12.99 5
2/12/2013 12.75 12.75 12.75 12.75 2
2/11/2013 12.51 12.51 12.51 12.51 0
2/8/2013 12.50 12.75 12.50 12.51 11
2/7/2013 12.50 12.50 12.50 12.50 4
2/6/2013 12.25 12.50 12.25 12.50 6
2/5/2013 12.20 12.20 12.20 12.20 4
2/4/2013 12.30 12.30 12.20 12.20 10
2/1/2013 12.30 12.30 12.25 12.25 15
1/31/2013 12.25 12.30 12.25 12.25 49
1/30/2013 12.25 12.25 12.25 12.25 0
1/29/2013 12.25 12.25 12.25 12.25 0
1/28/2013 12.25 12.25 12.25 12.25 0
1/25/2013 12.25 12.25 12.25 12.25 0
1/24/2013 12.25 12.25 12.25 12.25 0
Marketplace
Trading Center