Other US listings · FGFH · stock
Foresight Financial Group INC (FGFH) stock price history
Every Other US listings trading session of Foresight Financial Group INC from Sep 19, 2001 to Jul 17, 2026: 6,246 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGFH adjusted close, 2001 to 2026
- $50.62
- All time high, 2026
- $50.62
- 52 week high, $30.16 low
- 6,246
- Daily sessions since 2001
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
FGFH key facts
- Foresight Financial Group INC (FGFH) closed at $50.62 on Jul 17, 2026 on Other US listings.
- FGFH's all time high close is $50.62, set on Jul 16, 2026; its all time low close is $5.33 on Dec 23, 2008.
- FGFH's 52 week range is $30.16 to $50.62.
- FGFH returned +64.1% over the year to Jul 17, 2026 and +76.3% over five years.
- Over ten years FGFH returned +141%, +9.2% a year compounded.
- FGFH's deepest drawdown was -68.7% from Dec 14, 2006 to Dec 23, 2008.
- DataCedar holds 6,246 daily sessions of FGFH history from Sep 19, 2001, adjusted for splits and dividends, served by the API under a key.
FGFH price chart, 2001 to 2026
FGFH returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | +9.5% |
| 6 months | +20.3% |
| Year to date | +22.3% |
| 1 year | +64.1% |
| 3 years | +117.3% |
| 5 years | +76.3% |
| 10 years | +141.4% |
| Since Sep 19, 2001 | +485.4% |
| Compound annual growth, 24.8 years | +7.4% |
FGFH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.62 on Jul 16, 2026
- All time low close
- $5.33 on Dec 23, 2008
- 52 week high
- $50.62 on Jul 16, 2026
- 52 week low
- $30.16 on Jul 18, 2025
- Deepest drawdown
- -68.7% from Dec 14, 2006 to Dec 23, 2008, recovered Nov 11, 2014
- Best single session
- +32.4% on Jan 28, 2010
- Worst single session
- -20.7% on Feb 23, 2009
- Volatility, 1 year annualised
- 9.7%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2001
- 5.9×
- Best calendar year
- 2013, +56%
- Worst calendar year
- 2008, -61%
FGFH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 19, 2001; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $41.35 | $50.62 | $40.66 | $50.62 | +22.3% | 219.4K | 135 |
| 2025 | $31.91 | $41.90 | $29.43 | $41.38 | +29.7% | 733.7K | 250 |
| 2024 | $22.56 | $33.60 | $22.56 | $31.91 | +41.4% | 872.5K | 252 |
| 2023 | $25.31 | $26.16 | $20.88 | $22.56 | -10.9% | 364.2K | 250 |
| 2022 | $29.76 | $31.35 | $23.58 | $25.31 | -15.0% | 481.4K | 251 |
| 2021 | $26.69 | $29.81 | $25.98 | $29.76 | +11.6% | 614.8K | 252 |
| 2020 | $31.81 | $31.81 | $17.89 | $26.68 | -16.1% | 463.3K | 253 |
| 2019 | $29.55 | $32.51 | $28.70 | $31.81 | +7.3% | 749.1K | 252 |
| 2018 | $28.04 | $31.52 | $27.91 | $29.64 | +5.7% | 361.1K | 251 |
| 2017 | $25.53 | $28.43 | $25.49 | $28.04 | +9.8% | 300.6K | 251 |
| 2016 | $20.85 | $30.04 | $19.65 | $25.53 | +22.0% | 280.3K | 252 |
| 2015 | $17.71 | $21.05 | $17.12 | $20.93 | +18.2% | 317.1K | 252 |
| 2014 | $15.64 | $17.71 | $14.56 | $17.71 | +13.2% | 270.4K | 252 |
| 2013 | $9.90 | $15.78 | $9.86 | $15.64 | +55.6% | 384.2K | 252 |
| 2012 | $9.86 | $11.12 | $9.62 | $10.05 | +2.0% | 276.1K | 250 |
| 2011 | $8.44 | $11.34 | $8.24 | $9.86 | +19.0% | 327.8K | 252 |
| 2010 | $7.70 | $9.47 | $6.65 | $8.28 | +7.6% | 371.1K | 252 |
| 2009 | $5.86 | $9.71 | $5.30 | $7.70 | +31.4% | 490.9K | 252 |
| 2008 | $15.20 | $15.20 | $5.33 | $5.86 | -61.5% | 338.7K | 253 |
| 2007 | $16.32 | $16.94 | $14.83 | $15.20 | -9.7% | 214.2K | 251 |
| 2006 | $14.58 | $17.02 | $13.98 | $16.84 | +15.5% | 375.2K | 251 |
| 2005 | $13.78 | $14.58 | $13.69 | $14.58 | +5.8% | 411.2K | 252 |
| 2004 | $11.89 | $15.13 | $11.89 | $13.78 | +15.9% | 534K | 252 |
| 2003 | $8.47 | $11.89 | $8.16 | $11.89 | +40.4% | 848.8K | 252 |
| 2002 | $8.74 | $8.83 | $8.02 | $8.47 | -3.1% | 101.2K | 252 |
| 2001 | $8.65 | $8.83 | $8.65 | $8.74 | n/a | 17K | 72 |
FGFH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $50.62 | +5.4% |
| June 2026 | $48.04 | +1.9% |
| May 2026 | $47.15 | +2.0% |
| April 2026 | $46.23 | +1.0% |
| March 2026 | $45.77 | -2.1% |
| February 2026 | $46.75 | +6.1% |
| January 2026 | $44.08 | +6.5% |
| December 2025 | $41.38 | +1.9% |
| November 2025 | $40.61 | +12.6% |
| October 2025 | $36.07 | +12.1% |
| September 2025 | $32.18 | +2.5% |
| August 2025 | $31.38 | +1.7% |
About the FGFH data
Daily bars. 6,246 sessions from Sep 19, 2001 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 19, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGFH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FGFH share price history
