Foresight Financial Group, Inc. ( FGFH) - Price History
Monthly price history for FGFH (Foresight Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $47.96 | $47.96 |
| May 2026 | $47.15 | $47.15 |
| April 2026 | $46.45 | $46.45 |
| March 2026 | $45.99 | $45.99 |
| February 2026 | $46.97 | $46.97 |
| January 2026 | $44.50 | $44.50 |
| December 2025 | $41.70 | $41.70 |
| November 2025 | $41 | $41 |
| October 2025 | $36.60 | $36.60 |
| September 2025 | $32.65 | $32.65 |
| August 2025 | $31.84 | $31.84 |
| July 2025 | $31.50 | $31.50 |
| June 2025 | $30.89 | $30.89 |
| May 2025 | $31 | $31 |
| April 2025 | $31.39 | $31.39 |
| March 2025 | $31.75 | $31.75 |
| February 2025 | $32.69 | $32.69 |
| January 2025 | $32.92 | $32.92 |
| December 2024 | $33 | $33 |
| November 2024 | $34.59 | $34.59 |
| October 2024 | $33.51 | $33.51 |
| September 2024 | $33 | $33 |
| August 2024 | $31.50 | $31.50 |
| July 2024 | $30.50 | $30.50 |
| June 2024 | $28.50 | $28.50 |
| May 2024 | $28.20 | $28.20 |
| April 2024 | $28.01 | $28.19 |
| March 2024 | $28.82 | $29 |
| February 2024 | $28.12 | $28.30 |
| January 2024 | $28.26 | $28.63 |
| December 2023 | $23.60 | $23.90 |
| November 2023 | $22.51 | $22.80 |
| October 2023 | $22.45 | $22.90 |
| September 2023 | $22.64 | $23.10 |
| August 2023 | $24.64 | $25.14 |
| July 2023 | $25.33 | $26 |
| June 2023 | $24.40 | $25.04 |
| May 2023 | $24.84 | $25.50 |
| April 2023 | $25.56 | $26.40 |
| March 2023 | $26.08 | $26.93 |
| February 2023 | $26.63 | $27.50 |
| January 2023 | $25.13 | $26.11 |
| December 2022 | $26.47 | $27.50 |
| November 2022 | $28.57 | $29.68 |
| October 2022 | $28.98 | $30.27 |
| September 2022 | $29.92 | $31.25 |
| August 2022 | $29.41 | $30.72 |
| July 2022 | $28.56 | $30 |
| June 2022 | $28.91 | $30.36 |
| May 2022 | $30.14 | $31.65 |
| April 2022 | $31.79 | $33.50 |
| March 2022 | $32.27 | $34 |
| February 2022 | $32.49 | $34.24 |
| January 2022 | $32.64 | $34.50 |
| December 2021 | $31.12 | $32.90 |
| November 2021 | $30.92 | $32.69 |
| October 2021 | $30.17 | $32 |
| September 2021 | $30.17 | $32 |
| August 2021 | $30.36 | $32.20 |
| July 2021 | $29.50 | $31.40 |
| June 2021 | $29.59 | $31.50 |
| May 2021 | $30.72 | $32.70 |
| April 2021 | $30.20 | $32.25 |
| March 2021 | $29.44 | $31.44 |
| February 2021 | $28.10 | $30 |
| January 2021 | $28.85 | $30.90 |
| December 2020 | $27.89 | $29.88 |
| November 2020 | $26.51 | $28.40 |
| October 2020 | $21.29 | $22.89 |
| September 2020 | $21.34 | $22.95 |
| August 2020 | $22.74 | $24.45 |
| July 2020 | $24.50 | $26.43 |
| June 2020 | $24.56 | $26.50 |
| May 2020 | $24.21 | $26.12 |
| April 2020 | $26.10 | $28.25 |
| March 2020 | $25.40 | $27.50 |
| February 2020 | $31.98 | $34.62 |
| January 2020 | $32.94 | $35.75 |
| December 2019 | $33.26 | $36.10 |
| November 2019 | $33.63 | $36.50 |
| October 2019 | $33.09 | $36 |
| September 2019 | $32.63 | $35.50 |
| August 2019 | $31.96 | $34.77 |
| July 2019 | $31.99 | $34.88 |
| June 2019 | $32.10 | $35 |
| May 2019 | $32.69 | $35.65 |
| April 2019 | $32.73 | $35.77 |
| March 2019 | $32.09 | $35.07 |
| February 2019 | $32.94 | $36 |
| January 2019 | $32.18 | $35.25 |
| December 2018 | $30.99 | $33.95 |
| November 2018 | $32.86 | $36 |
| October 2018 | $32.56 | $35.75 |
| September 2018 | $32.79 | $36 |
| August 2018 | $32.79 | $36 |
| July 2018 | $32.54 | $35.80 |
| June 2018 | $32.17 | $35.40 |
| May 2018 | $32.31 | $35.55 |
| April 2018 | $31.16 | $34.35 |
| March 2018 | $30.11 | $33.20 |
| February 2018 | $30.07 | $33.15 |
| January 2018 | $29.69 | $32.80 |
| December 2017 | $29.32 | $32.40 |
| November 2017 | $29.14 | $32.20 |
| October 2017 | $29.35 | $32.50 |
| September 2017 | $27.82 | $30.80 |
| August 2017 | $27.50 | $30.45 |
| July 2017 | $27.39 | $30.40 |
| June 2017 | $27.17 | $30.15 |
| May 2017 | $27.30 | $30.30 |
| April 2017 | $27.16 | $30.20 |
| March 2017 | $28.19 | $31.35 |
| February 2017 | $28.55 | $31.75 |
| January 2017 | $27.37 | $30.50 |
| December 2016 | $26.70 | $29.75 |
| November 2016 | $24.23 | $27 |
| October 2016 | $22.83 | $25.50 |
| September 2016 | $22.92 | $25.60 |
| August 2016 | $22.43 | $25.05 |
| July 2016 | $22.11 | $24.75 |
| June 2016 | $22.06 | $24.70 |
| May 2016 | $22.78 | $25.50 |
| April 2016 | $22.51 | $25.25 |
| March 2016 | $22.05 | $24.74 |
| February 2016 | $20.95 | $23.50 |
| January 2016 | $21.35 | $24 |
| December 2015 | $21.88 | $24.60 |
| November 2015 | $22.02 | $24.75 |
| October 2015 | $21.75 | $24.50 |
| September 2015 | $21.22 | $23.90 |
| August 2015 | $20.63 | $23.24 |
| July 2015 | $20.86 | $23.55 |
| June 2015 | $20.28 | $22.90 |
| May 2015 | $20.11 | $22.70 |
| April 2015 | $19.80 | $22.40 |
| March 2015 | $18.92 | $21.41 |
| February 2015 | $19.44 | $22 |
| January 2015 | $18.52 | $21 |
| December 2014 | $18.52 | $21 |
| November 2014 | $18.08 | $20.50 |
| October 2014 | $17.59 | $20 |
| September 2014 | $16.89 | $19.20 |
| August 2014 | $16.93 | $19.25 |
| July 2014 | $16.76 | $19.10 |
| June 2014 | $16.05 | $18.30 |
| May 2014 | $16.05 | $18.30 |
| April 2014 | $15.79 | $18.05 |
| March 2014 | $16.70 | $19.09 |
| February 2014 | $16.62 | $19 |
| January 2014 | $16.80 | $19.25 |
| December 2013 | $16.36 | $18.75 |
| November 2013 | $16.14 | $18.50 |
| October 2013 | $16.32 | $18.75 |
| September 2013 | $16.37 | $18.81 |
| August 2013 | $16.10 | $18.50 |
| July 2013 | $16.06 | $18.50 |
| June 2013 | $14.11 | $16.25 |
| May 2013 | $14.11 | $16.25 |
| April 2013 | $12.99 | $15 |
| March 2013 | $12.99 | $15 |
| February 2013 | $12.77 | $14.75 |
| January 2013 | $10.57 | $12.25 |
| December 2012 | $10.51 | $12.18 |
| November 2012 | $10.49 | $12.15 |
| October 2012 | $10.68 | $12.42 |
| September 2012 | $10.28 | $11.95 |
| August 2012 | $10.32 | $12 |
| July 2012 | $10.50 | $12.25 |
| June 2012 | $10.97 | $12.80 |
| May 2012 | $11.14 | $13 |
| April 2012 | $11.62 | $13.60 |
| March 2012 | $11.54 | $13.50 |
| February 2012 | $11.11 | $13 |
| January 2012 | $10.44 | $12.25 |
| December 2011 | $10.31 | $12.10 |
| November 2011 | $10.31 | $12.10 |
| October 2011 | $10.32 | $12.15 |
| September 2011 | $10.32 | $12.15 |
| August 2011 | $10.40 | $12.25 |
| July 2011 | $11.51 | $13.60 |
| June 2011 | $10.67 | $12.60 |
| May 2011 | $10.92 | $12.90 |
| April 2011 | $10.97 | $13 |
| March 2011 | $10.76 | $12.75 |
| February 2011 | $10.21 | $12.10 |
| January 2011 | $9.12 | $10.85 |
| December 2010 | $8.66 | $10.30 |
| November 2010 | $8.62 | $10.25 |
| October 2010 | $8.67 | $10.35 |
| September 2010 | $8.92 | $10.65 |
| August 2010 | $8.79 | $10.50 |
| July 2010 | $8.73 | $10.50 |
| June 2010 | $8.85 | $10.65 |
| May 2010 | $9.35 | $11.25 |
| April 2010 | $8.66 | $10.50 |
| March 2010 | $7.96 | $9.65 |
| February 2010 | $9.08 | $11 |
| January 2010 | $9.21 | $11.25 |
| December 2009 | $8.05 | $9.84 |
| November 2009 | $9.21 | $11.25 |
| October 2009 | $9.18 | $11.30 |
| September 2009 | $9.18 | $11.30 |
| August 2009 | $9.34 | $11.50 |
| July 2009 | $8.03 | $9.95 |
| June 2009 | $6.11 | $7.57 |
| May 2009 | $6.22 | $7.70 |
| April 2009 | $5.75 | $7.20 |
| March 2009 | $6.23 | $7.80 |
| February 2009 | $6.19 | $7.75 |
| January 2009 | $7.08 | $8.95 |
| December 2008 | $6.13 | $7.75 |
| November 2008 | $7.12 | $9 |
| October 2008 | $11.61 | $14.75 |
| September 2008 | $12.79 | $16.25 |
| August 2008 | $13.42 | $17.05 |
| July 2008 | $12.96 | $16.55 |
| June 2008 | $14.02 | $17.90 |
| May 2008 | $14.88 | $19 |
| April 2008 | $14.04 | $18 |
| March 2008 | $14.43 | $18.50 |
| February 2008 | $14.24 | $18.26 |
| January 2008 | $14.36 | $18.50 |
| December 2007 | $15.92 | $20.50 |
| November 2007 | $15.80 | $20.35 |
| October 2007 | $15.57 | $20.05 |
| September 2007 | $16.06 | $20.75 |
| August 2007 | $16.25 | $21 |
| July 2007 | $16.58 | $21.50 |
| June 2007 | $17.16 | $22.25 |
| May 2007 | $17.12 | $22.20 |
| April 2007 | $17.11 | $22.25 |
| March 2007 | $17.48 | $22.74 |
| February 2007 | $16.99 | $22.10 |
| January 2007 | $16.94 | $22.10 |
| December 2006 | $17.63 | $23 |
| November 2006 | $17.24 | $22.50 |
| October 2006 | $17.19 | $22.50 |
| September 2006 | $16.81 | $22 |
| August 2006 | $16.81 | $22 |
| July 2006 | $16.77 | $22 |
| June 2006 | $16.77 | $22 |
| May 2006 | $15.06 | $19.75 |
| April 2006 | $15.07 | $39.65 |
| March 2006 | $14.83 | $39 |
| February 2006 | $14.85 | $39.05 |
| January 2006 | $14.79 | $39 |
| December 2005 | $15.26 | $40.25 |
| November 2005 | $14.60 | $38.50 |
| October 2005 | $14.43 | $38.15 |
| September 2005 | $14.58 | $38.55 |
| August 2005 | $14.75 | $39 |
| July 2005 | $14.71 | $39 |
| June 2005 | $14.45 | $38.30 |
| May 2005 | $14.34 | $38 |
| April 2005 | $14.34 | $38 |
| March 2005 | $14.39 | $38.15 |
| February 2005 | $14.52 | $38.50 |
| January 2005 | $14.37 | $38.10 |
| December 2004 | $14.43 | $38.25 |
| November 2004 | $14.05 | $37.25 |
| October 2004 | $13.79 | $36.55 |
| September 2004 | $13.77 | $36.50 |
| August 2004 | $13.96 | $37 |
| July 2004 | $13.86 | $36.75 |
| June 2004 | $14.34 | $38 |
| May 2004 | $13.96 | $37 |
| April 2004 | $13.41 | $35.55 |
| March 2004 | $13.58 | $36 |
| February 2004 | $13.49 | $35.75 |
| January 2004 | $12.64 | $33.50 |
| December 2003 | $12.45 | $33 |
| November 2003 | $11.79 | $31.25 |
| October 2003 | $11.32 | $30.02 |
| September 2003 | $12.07 | $32 |
| August 2003 | $10.94 | $29 |
| July 2003 | $10.68 | $28.30 |
| June 2003 | $10.56 | $28 |
| May 2003 | $11.70 | $31 |
| April 2003 | $9.05 | $24 |
| March 2003 | $8.86 | $23.50 |
| February 2003 | $9.24 | $24.50 |
| January 2003 | $9.09 | $24.10 |
| December 2002 | $8.87 | $23.51 |
| November 2002 | $9.05 | $24 |
| October 2002 | $9.05 | $24 |
| September 2002 | $8.86 | $23.50 |
| August 2002 | $9.05 | $24 |
| July 2002 | $9.05 | $24 |
| June 2002 | $9.05 | $24 |
| May 2002 | $9.05 | $24 |
| April 2002 | $9.15 | $24.25 |
| March 2002 | $9.05 | $24 |
| February 2002 | $9.15 | $24.25 |
| January 2002 | $8.85 | $23.50 |
| December 2001 | $9.13 | $24.25 |
| November 2001 | $9.13 | $24.25 |
| October 2001 | $9.22 | $24.50 |
| September 2001 | $9.13 | $24.25 |
FGFH
Price: $47.96
52 week price:
Dividend Yield: 1.79%
5-year range yield:
Forward Dividend Yield: 1.83%
Payout Ratio: 15.82%
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.17 USD
P/E Ratio: 21.77
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 300
Market Capitalization: 169.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 21.16%
DGR5: 17.57%
DGR10: 14.82%
DGR20: 30.00%