Foresight Acquisition Corp.
FORENASDAQFinancial Services
$9.48
+$0.42(+4.64%)
Market Cap$2.3B
P/E Ratio—
52W High$9.5
52W Low$9.06
Foresight Acquisition Corp. (FORE) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fore · EOD price history · split-adj. · FMP · as of Dec 3, 2021
5-Year High5Y
$10.17
Nov 22, 2021
-6.8% from here
5-Year Low5Y
$8.85
Dec 1, 2021
+7.1% from low
IPO Priceadj.
$9.68
Apr 5, 2021
-2.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$9.90
Jun 9, 2021
-4.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FORE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 3, 2021 | $9.50 | $9.72 | $9.10 | $9.48 | $9.48 | 13K | -0.21% |
| Dec 2, 2021 | $8.95 | $9.67 | $8.94 | $9.03 | $9.03 | 4K | +0.84% |
| Dec 1, 2021 | $9.80 | $9.85 | $8.85 | $8.85 | $8.85 | 27K | -9.69% |
| Nov 30, 2021 | $9.97 | $9.97 | $9.74 | $9.84 | $9.84 | 47K | -1.30% |
| Nov 29, 2021 | $9.97 | $9.99 | $9.93 | $9.97 | $9.97 | 401K | +0.00% |
| Nov 26, 2021 | $9.52 | $9.97 | $9.52 | $9.97 | $9.97 | 683K | +4.73% |
| Nov 24, 2021 | $9.98 | $9.98 | $9.91 | $9.96 | $9.96 | 518K | -0.20% |
| Nov 23, 2021 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 89K | -0.00% |
| Nov 22, 2021 | $9.94 | $10.17 | $9.93 | $9.98 | $9.98 | 637K | +0.40% |
| Nov 19, 2021 | $9.84 | $9.91 | $9.00 | $9.91 | $9.91 | 6K | +0.76% |
| Nov 18, 2021 | $9.90 | $9.97 | $9.54 | $9.95 | $9.95 | 97K | +0.51% |
| Nov 17, 2021 | $9.96 | $10.00 | $9.71 | $9.94 | $9.94 | 12K | -0.20% |
| Nov 16, 2021 | $9.98 | $9.98 | $9.92 | $9.95 | $9.95 | 208K | -0.30% |
| Nov 15, 2021 | $9.97 | $9.97 | $9.93 | $9.96 | $9.96 | 20K | -0.14% |
| Nov 12, 2021 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 346K | -0.10% |
| Nov 11, 2021 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 718K | +0.20% |
| Nov 10, 2021 | $9.98 | $9.99 | $9.96 | $9.97 | $9.97 | 3.6M | -0.10% |
| Nov 9, 2021 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1.5M | +0.00% |
| Nov 8, 2021 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 161K | -0.10% |
| Nov 5, 2021 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 145K | -0.10% |
Showing 1–20 of 122 records
Annual Stock Price Performance · FORE
Jan 1 → Dec 31 · 1 years2021-4.5%$9.93 → $9.48
-4.5%
Best Year2021 · -4.5%
Worst Year2021 · -4.5%
Positive Years0 / 1
Avg Annual Return-4.5%
1Y Total Return-4.5%
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in FORE?
If you invested $1,000 in FORE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$979
Total Return-2.1%
CAGR~-0.4% / yr
Profit$-21
Based on Apr 5, 2021 · $9.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Foresight Acquisition Corp. (FORE) is classified under Financial Services and trades on NASDAQ. The quote snapshot on this page shows a last price of $9.48. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FORE price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FORE historical stock pricesFMP EOD datasplit-adjusted OHLCV