Foresight Financial Recent Share Price (USX:FGFH)

USX:FGFH - Foresight Financial Group Foresight Financial
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Dec 2003	USD	32	33	32	33	16.5	0.0 (0.0%)	3,000
15 Dec 2003	USD	33	33	33	33	16.5	0.0 (0.0%)	0
12 Dec 2003	USD	33	33	33	33	16.5	0.0 (0.0%)	0
11 Dec 2003	USD	33	33	33	33	16.5	+0.5 (+1.54%)	400
10 Dec 2003	USD	32.5	32.5	32.5	32.5	16.25	0.0 (0.0%)	0
9 Dec 2003	USD	32.99	32.99	32.5	32.5	16.25	0.0 (0.0%)	2,800
8 Dec 2003	USD	32.5	32.5	32.5	32.5	16.25	+0.75 (+2.36%)	2,400
5 Dec 2003	USD	31.25	31.75	31.25	31.75	15.875	+0.5 (+1.60%)	6,948
4 Dec 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
3 Dec 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
2 Dec 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
1 Dec 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
28 Nov 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
27 Nov 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
26 Nov 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
25 Nov 2003	USD	31.25	31.25	31.25	31.25	15.625	0.0 (0.0%)	0
24 Nov 2003	USD	31.25	31.25	31.25	31.25	15.625	-0.25 (-0.79%)	4,400
21 Nov 2003	USD	31.5	31.5	31.5	31.5	15.75	+0.5 (+1.61%)	5,000
20 Nov 2003	USD	31	31	31	31	15.5	0.0 (0.0%)	0
19 Nov 2003	USD	31	31	31	31	15.5	0.0 (0.0%)	5,350
18 Nov 2003	USD	30.95	31	30.95	31	15.5	+0.48 (+1.57%)	4,000
17 Nov 2003	USD	30.52	30.52	30.52	30.52	15.26	-0.48 (-1.55%)	900
14 Nov 2003	USD	31.5	31.5	30.5	31	15.5	-0.5 (-1.59%)	11,300
13 Nov 2003	USD	31.5	31.5	31.5	31.5	15.75	0.0 (0.0%)	0
12 Nov 2003	USD	31.5	31.5	31.5	31.5	15.75	+1 (+3.28%)	4,000
11 Nov 2003	USD	30.5	30.5	30.5	30.5	15.25	-1 (-3.17%)	200
10 Nov 2003	USD	31.5	31.5	31.5	31.5	15.75	+0.5 (+1.61%)	4,000
7 Nov 2003	USD	31	31	31	31	15.5	0.0 (0.0%)	0
6 Nov 2003	USD	31.5	31.5	31	31	15.5	+0.1 (+0.32%)	32,940
5 Nov 2003	USD	30.5	30.9	30	30.9	15.45	+0.9 (+3%)	49,800