FORESIGHT FINANCIAL GROUP INC - Price History
Monthly price history for FGFH (FORESIGHT FINANCIAL GROUP INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $28.40 | $28.40 |
| April 2024 | $28.19 | $28.19 |
| March 2024 | $29 | $29 |
| February 2024 | $28.30 | $28.30 |
| January 2024 | $28.45 | $28.63 |
| December 2023 | $23.75 | $23.90 |
| November 2023 | $22.65 | $22.80 |
| October 2023 | $22.59 | $22.90 |
| September 2023 | $22.79 | $23.10 |
| August 2023 | $24.80 | $25.14 |
| July 2023 | $25.49 | $26 |
| June 2023 | $24.55 | $25.04 |
| May 2023 | $25 | $25.50 |
| April 2023 | $25.73 | $26.40 |
| March 2023 | $26.24 | $26.93 |
| February 2023 | $26.80 | $27.50 |
| January 2023 | $25.29 | $26.11 |
| December 2022 | $26.64 | $27.50 |
| November 2022 | $28.75 | $29.68 |
| October 2022 | $29.16 | $30.27 |
| September 2022 | $30.11 | $31.25 |
| August 2022 | $29.60 | $30.72 |
| July 2022 | $28.75 | $30 |
| June 2022 | $29.09 | $30.36 |
| May 2022 | $30.33 | $31.65 |
| April 2022 | $32 | $33.50 |
| March 2022 | $32.47 | $34 |
| February 2022 | $32.70 | $34.24 |
| January 2022 | $32.84 | $34.50 |
| December 2021 | $31.32 | $32.90 |
| November 2021 | $31.12 | $32.69 |
| October 2021 | $30.36 | $32 |
| September 2021 | $30.36 | $32 |
| August 2021 | $30.55 | $32.20 |
| July 2021 | $29.69 | $31.40 |
| June 2021 | $29.78 | $31.50 |
| May 2021 | $30.92 | $32.70 |
| April 2021 | $30.40 | $32.25 |
| March 2021 | $29.63 | $31.44 |
| February 2021 | $28.28 | $30 |
| January 2021 | $29.03 | $30.90 |
| December 2020 | $28.07 | $29.88 |
| November 2020 | $26.68 | $28.40 |
| October 2020 | $21.42 | $22.89 |
| September 2020 | $21.48 | $22.95 |
| August 2020 | $22.88 | $24.45 |
| July 2020 | $24.65 | $26.43 |
| June 2020 | $24.72 | $26.50 |
| May 2020 | $24.36 | $26.12 |
| April 2020 | $26.26 | $28.25 |
| March 2020 | $25.57 | $27.50 |
| February 2020 | $32.19 | $34.62 |
| January 2020 | $33.15 | $35.75 |
| December 2019 | $33.48 | $36.10 |
| November 2019 | $33.85 | $36.50 |
| October 2019 | $33.30 | $36 |
| September 2019 | $32.84 | $35.50 |
| August 2019 | $32.16 | $34.77 |
| July 2019 | $32.20 | $34.88 |
| June 2019 | $32.30 | $35 |
| May 2019 | $32.90 | $35.65 |
| April 2019 | $32.94 | $35.77 |
| March 2019 | $32.29 | $35.07 |
| February 2019 | $33.15 | $36 |
| January 2019 | $32.39 | $35.25 |
| December 2018 | $31.19 | $33.95 |
| November 2018 | $33.08 | $36 |
| October 2018 | $32.77 | $35.75 |
| September 2018 | $33 | $36 |
| August 2018 | $33 | $36 |
| July 2018 | $32.75 | $35.80 |
| June 2018 | $32.38 | $35.40 |
| May 2018 | $32.52 | $35.55 |
| April 2018 | $31.36 | $34.35 |
| March 2018 | $30.31 | $33.20 |
| February 2018 | $30.26 | $33.15 |
| January 2018 | $29.88 | $32.80 |
| December 2017 | $29.51 | $32.40 |
| November 2017 | $29.33 | $32.20 |
| October 2017 | $29.54 | $32.50 |
| September 2017 | $27.99 | $30.80 |
| August 2017 | $27.68 | $30.45 |
| July 2017 | $27.57 | $30.40 |
| June 2017 | $27.34 | $30.15 |
| May 2017 | $27.48 | $30.30 |
| April 2017 | $27.33 | $30.20 |
| March 2017 | $28.37 | $31.35 |
| February 2017 | $28.74 | $31.75 |
| January 2017 | $27.55 | $30.50 |
| December 2016 | $26.87 | $29.75 |
| November 2016 | $24.39 | $27 |
| October 2016 | $22.98 | $25.50 |
| September 2016 | $23.07 | $25.60 |
| August 2016 | $22.57 | $25.05 |
| July 2016 | $22.25 | $24.75 |
| June 2016 | $22.20 | $24.70 |
| May 2016 | $22.92 | $25.50 |
| April 2016 | $22.65 | $25.25 |
| March 2016 | $22.20 | $24.74 |
| February 2016 | $21.08 | $23.50 |
| January 2016 | $21.49 | $24 |
| December 2015 | $22.02 | $24.60 |
| November 2015 | $22.16 | $24.75 |
| October 2015 | $21.89 | $24.50 |
| September 2015 | $21.35 | $23.90 |
| August 2015 | $20.76 | $23.24 |
| July 2015 | $21 | $23.55 |
| June 2015 | $20.42 | $22.90 |
| May 2015 | $20.24 | $22.70 |
| April 2015 | $19.92 | $22.40 |
| March 2015 | $19.04 | $21.41 |
| February 2015 | $19.57 | $22 |
| January 2015 | $18.64 | $21 |
| December 2014 | $18.64 | $21 |
| November 2014 | $18.19 | $20.50 |
| October 2014 | $17.70 | $20 |
| September 2014 | $17 | $19.20 |
| August 2014 | $17.04 | $19.25 |
| July 2014 | $16.86 | $19.10 |
| June 2014 | $16.16 | $18.30 |
| May 2014 | $16.16 | $18.30 |
| April 2014 | $15.89 | $18.05 |
| March 2014 | $16.81 | $19.09 |
| February 2014 | $16.73 | $19 |
| January 2014 | $16.90 | $19.25 |
| December 2013 | $16.46 | $18.75 |
| November 2013 | $16.25 | $18.50 |
| October 2013 | $16.42 | $18.75 |
| September 2013 | $16.47 | $18.81 |
| August 2013 | $16.20 | $18.50 |
| July 2013 | $16.17 | $18.50 |
| June 2013 | $14.20 | $16.25 |
| May 2013 | $14.20 | $16.25 |
| April 2013 | $13.07 | $15 |
| March 2013 | $13.07 | $15 |
| February 2013 | $12.86 | $14.75 |
| January 2013 | $10.64 | $12.25 |
| December 2012 | $10.58 | $12.18 |
| November 2012 | $10.56 | $12.15 |
| October 2012 | $10.75 | $12.42 |
| September 2012 | $10.35 | $11.95 |
| August 2012 | $10.39 | $12 |
| July 2012 | $10.57 | $12.25 |
| June 2012 | $11.04 | $12.80 |
| May 2012 | $11.22 | $13 |
| April 2012 | $11.70 | $13.60 |
| March 2012 | $11.61 | $13.50 |
| February 2012 | $11.18 | $13 |
| January 2012 | $10.50 | $12.25 |
| December 2011 | $10.38 | $12.10 |
| November 2011 | $10.38 | $12.10 |
| October 2011 | $10.38 | $12.15 |
| September 2011 | $10.38 | $12.15 |
| August 2011 | $10.47 | $12.25 |
| July 2011 | $11.59 | $13.60 |
| June 2011 | $10.74 | $12.60 |
| May 2011 | $10.99 | $12.90 |
| April 2011 | $11.04 | $13 |
| March 2011 | $10.83 | $12.75 |
| February 2011 | $10.28 | $12.10 |
| January 2011 | $9.18 | $10.85 |
| December 2010 | $8.72 | $10.30 |
| November 2010 | $8.68 | $10.25 |
| October 2010 | $8.72 | $10.35 |
| September 2010 | $8.98 | $10.65 |
| August 2010 | $8.85 | $10.50 |
| July 2010 | $8.78 | $10.50 |
| June 2010 | $8.91 | $10.65 |
| May 2010 | $9.41 | $11.25 |
| April 2010 | $8.72 | $10.50 |
| March 2010 | $8.01 | $9.65 |
| February 2010 | $9.13 | $11 |
| January 2010 | $9.27 | $11.25 |
| December 2009 | $8.10 | $9.84 |
| November 2009 | $9.27 | $11.25 |
| October 2009 | $9.24 | $11.30 |
| September 2009 | $9.24 | $11.30 |
| August 2009 | $9.40 | $11.50 |
| July 2009 | $8.09 | $9.95 |
| June 2009 | $6.15 | $7.57 |
| May 2009 | $6.26 | $7.70 |
| April 2009 | $5.79 | $7.20 |
| March 2009 | $6.27 | $7.80 |
| February 2009 | $6.23 | $7.75 |
| January 2009 | $7.13 | $8.95 |
| December 2008 | $6.17 | $7.75 |
| November 2008 | $7.17 | $9 |
| October 2008 | $11.68 | $14.75 |
| September 2008 | $12.87 | $16.25 |
| August 2008 | $13.50 | $17.05 |
| July 2008 | $13.04 | $16.55 |
| June 2008 | $14.11 | $17.90 |
| May 2008 | $14.98 | $19 |
| April 2008 | $14.13 | $18 |
| March 2008 | $14.52 | $18.50 |
| February 2008 | $14.33 | $18.26 |
| January 2008 | $14.46 | $18.50 |
| December 2007 | $16.02 | $20.50 |
| November 2007 | $15.90 | $20.35 |
| October 2007 | $15.67 | $20.05 |
| September 2007 | $16.16 | $20.75 |
| August 2007 | $16.35 | $21 |
| July 2007 | $16.69 | $21.50 |
| June 2007 | $17.27 | $22.25 |
| May 2007 | $17.23 | $22.20 |
| April 2007 | $17.22 | $22.25 |
| March 2007 | $17.60 | $22.74 |
| February 2007 | $17.10 | $22.10 |
| January 2007 | $17.05 | $22.10 |
| December 2006 | $17.74 | $23 |
| November 2006 | $17.36 | $22.50 |
| October 2006 | $17.30 | $22.50 |
| September 2006 | $16.92 | $22 |
| August 2006 | $16.92 | $22 |
| July 2006 | $16.88 | $22 |
| June 2006 | $16.88 | $22 |
| May 2006 | $15.15 | $19.75 |
| April 2006 | $15.17 | $39.65 |
| March 2006 | $14.92 | $39 |
| February 2006 | $14.94 | $39.05 |
| January 2006 | $14.88 | $39 |
| December 2005 | $15.36 | $40.25 |
| November 2005 | $14.69 | $38.50 |
| October 2005 | $14.52 | $38.15 |
| September 2005 | $14.67 | $38.55 |
| August 2005 | $14.84 | $39 |
| July 2005 | $14.81 | $39 |
| June 2005 | $14.54 | $38.30 |
| May 2005 | $14.43 | $38 |
| April 2005 | $14.43 | $38 |
| March 2005 | $14.48 | $38.15 |
| February 2005 | $14.62 | $38.50 |
| January 2005 | $14.46 | $38.10 |
| December 2004 | $14.52 | $38.25 |
| November 2004 | $14.14 | $37.25 |
| October 2004 | $13.88 | $36.55 |
| September 2004 | $13.86 | $36.50 |
| August 2004 | $14.05 | $37 |
| July 2004 | $13.95 | $36.75 |
| June 2004 | $14.43 | $38 |
| May 2004 | $14.05 | $37 |
| April 2004 | $13.50 | $35.55 |
| March 2004 | $13.67 | $36 |
| February 2004 | $13.57 | $35.75 |
| January 2004 | $12.72 | $33.50 |
| December 2003 | $12.53 | $33 |
| November 2003 | $11.86 | $31.25 |
| October 2003 | $11.40 | $30.02 |
| September 2003 | $12.15 | $32 |
| August 2003 | $11.01 | $29 |
| July 2003 | $10.74 | $28.30 |
| June 2003 | $10.63 | $28 |
| May 2003 | $11.77 | $31 |
| April 2003 | $9.11 | $24 |
| March 2003 | $8.92 | $23.50 |
| February 2003 | $9.30 | $24.50 |
| January 2003 | $9.15 | $24.10 |
| December 2002 | $8.93 | $23.51 |
| November 2002 | $9.11 | $24 |
| October 2002 | $9.11 | $24 |
| September 2002 | $8.92 | $23.50 |
| August 2002 | $9.11 | $24 |
| July 2002 | $9.11 | $24 |
| June 2002 | $9.11 | $24 |
| May 2002 | $9.11 | $24 |
| April 2002 | $9.21 | $24.25 |
| March 2002 | $9.11 | $24 |
| February 2002 | $9.21 | $24.25 |
| January 2002 | $8.90 | $23.50 |
| December 2001 | $9.19 | $24.25 |
| November 2001 | $9.19 | $24.25 |
| October 2001 | $9.28 | $24.50 |
| September 2001 | $9.19 | $24.25 |
FGFH
Price: $28.40
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.56%
Payout Ratio: 17.65%
Payout Ratio Range:
Dividend Per Share: 0.72 USD
Earnings Per Share: 4.08 USD
P/E Ratio: 10.04
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 300
Market Capitalization: 102.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 20.75%
DGR5: 17.35%
DGR10: 14.27%