Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

FG Financial Group, Inc. (FGF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
2.6200-0.0300 (-1.13%)
At close: 03:51PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20232.58002.69002.57002.62002.62004,000
Mar 30, 20232.70002.70002.51502.70002.70004,100
Mar 29, 20232.68002.84002.60002.61002.61006,100
Mar 28, 20232.35002.50002.35002.49002.49004,500
Mar 27, 20232.57002.58002.35002.35002.35005,500
Mar 24, 20232.15002.21702.15002.15002.15001,900
Mar 23, 20232.29002.50002.01002.29002.29001,700
Mar 22, 20232.23002.24002.19002.19002.19001,200
Mar 21, 20232.09002.51002.07602.18002.180021,600
Mar 20, 20232.50002.50002.50002.50002.5000400
Mar 17, 20232.70002.76002.02002.02002.02009,600
Mar 16, 20232.55002.55002.55002.55002.5500200
Mar 15, 20232.72002.72002.55002.55002.55001,000
Mar 14, 20232.61002.88002.61002.74002.74003,900
Mar 13, 20232.44002.63002.44002.51002.51002,300
Mar 10, 20232.44502.63002.44502.56502.56501,200
Mar 09, 20232.52002.61002.37602.61002.61003,900
Mar 08, 20232.65002.66002.65002.66002.6600400
Mar 07, 20232.61002.61002.53102.53102.5310600
Mar 06, 20232.66002.66002.66002.66002.66002,900
Mar 03, 20232.67102.67102.67102.67102.6710-
Mar 02, 20232.69002.69002.65002.67102.6710700
Mar 01, 20232.71002.73002.69002.69002.69005,300
Feb 28, 20232.73602.75002.70002.73002.73001,700
Feb 27, 20232.51002.60002.51002.55302.55303,800
Feb 24, 20232.73002.80002.73002.79002.79004,200
Feb 23, 20232.55502.75002.53402.75002.75002,600
Feb 22, 20232.66002.66002.66002.66002.6600300
Feb 21, 20232.75002.80002.72002.72002.72004,200
Feb 17, 20232.83002.83002.78002.80002.80002,400
Feb 16, 20232.77002.77002.76002.76002.7600400
Feb 15, 20232.76002.80002.76002.80002.80002,100
Feb 14, 20232.98002.99002.75002.75002.750024,100
Feb 13, 20232.92002.93002.90002.93002.93002,100
Feb 10, 20232.90002.90002.83002.85002.85004,300
Feb 09, 20233.00003.04702.94002.94002.94005,800
Feb 08, 20232.90002.94002.85002.94002.94002,900
Feb 07, 20232.83002.96002.77002.94002.94001,000
Feb 06, 20233.11003.11002.93002.95502.95506,500
Feb 03, 20233.05003.05002.96002.97002.97003,100
Feb 02, 20232.88003.00002.88003.00003.00006,100
Feb 01, 20232.99903.00002.87502.87502.87501,800
Jan 31, 20232.89002.90002.76002.76002.76002,300
Jan 30, 20232.81002.96002.71002.71002.71005,600
Jan 27, 20232.88002.93002.85502.85502.85501,900
Jan 26, 20232.78002.93002.78002.88002.88001,900
Jan 25, 20232.80002.85002.76002.85002.85004,300
Jan 24, 20232.99003.04302.82002.82002.82008,900
Jan 23, 20232.82003.18002.82002.85002.850017,200
Jan 20, 20233.02003.02002.77002.84502.84503,000
Jan 19, 20232.75003.10002.75003.10003.10005,300
Jan 18, 20232.79002.91202.79002.80002.80008,300
Jan 17, 20232.89002.89002.75002.79502.795013,000
Jan 13, 20233.00003.10002.87502.88002.880010,200
Jan 12, 20233.00003.00002.83702.95002.95002,900
Jan 11, 20232.88003.00002.76502.76502.76502,500
Jan 10, 20232.86002.93002.78002.84502.84501,900
Jan 09, 20232.86002.90002.76802.86002.86003,000
Jan 06, 20232.93003.00002.86002.90002.90002,800
Jan 05, 20232.88002.92002.79002.92002.92002,300
Jan 04, 20233.00003.00002.86002.94002.94001,700
Jan 03, 20232.83002.89002.76002.80002.80002,400
Dec 30, 20222.75002.90002.75002.85002.85009,600
Dec 29, 20222.86002.88002.75002.78002.78005,300
Dec 28, 20222.86002.86002.75002.79002.79006,700
Dec 27, 20222.86002.86002.75002.76002.76009,200
Dec 23, 20222.87002.87002.70002.74502.745015,700
Dec 22, 20222.62102.88002.51002.88002.88003,000
Dec 21, 20222.89002.89002.76502.85002.85004,100
Dec 20, 20222.70502.90002.70502.90002.90001,000
Dec 19, 20222.77102.90002.51002.73502.73503,500
Dec 16, 20222.73002.86002.63002.86002.86002,300
Dec 15, 20222.51002.70002.51002.70002.70001,200
Dec 14, 20222.64002.65002.53002.53002.53002,300
Dec 13, 20222.52002.58002.51002.57002.57002,200
Dec 12, 20222.58002.58002.50002.50002.50005,500
Dec 09, 20222.63002.63002.50002.59002.59004,600
Dec 08, 20222.64602.65002.52002.52002.52004,200
Dec 07, 20222.55002.57502.50002.55002.55009,000
Dec 06, 20222.55002.55002.52002.55002.5500600
Dec 05, 20222.50002.53002.50002.50002.50002,700
Dec 02, 20222.50502.51102.50002.50002.50007,200
Dec 01, 20222.43002.55002.42202.55002.55001,100
Nov 30, 20222.40002.46002.40002.46002.4600600
Nov 29, 20222.49202.49202.41402.46002.46002,500
Nov 28, 20222.41002.45002.41002.45002.4500300
Nov 25, 20222.47002.47002.45002.45002.4500700
Nov 23, 20222.40502.48702.30002.48702.48708,000
Nov 22, 20222.40002.43002.32002.32002.32009,000
Nov 21, 20222.50002.50002.39302.47002.47001,600
Nov 18, 20222.47502.47502.43502.47002.4700600
Nov 17, 20222.41002.44002.38802.44002.44001,100
Nov 16, 20222.32602.50002.32002.44002.44002,800
Nov 15, 20222.50002.50002.43002.50002.50001,900
Nov 14, 20222.43602.50002.32002.49002.49002,000
Nov 11, 20222.44602.45002.39302.45002.45009,300
Nov 10, 20222.21002.49002.21002.49002.49006,700
Nov 09, 20222.17002.25002.17002.18002.18001,600
Nov 08, 20222.16002.25002.16002.25002.25002,800
Nov 07, 20222.23002.25002.23002.25002.25002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement