UK Markets close in 42 mins

FG Financial Group, Inc. (FGFPP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.150.00 (0.00%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202215.3515.3514.0014.1914.192,300
01 Jul 202215.3115.4615.3115.4615.46600
30 Jun 202216.0016.0116.0016.0116.01300
29 Jun 202216.0116.0116.0116.0116.01-
28 Jun 202216.0316.1416.0116.0116.01900
27 Jun 202216.2516.2516.2516.2516.25-
24 Jun 202216.1316.2616.1316.2516.251,300
23 Jun 202216.0016.0016.0016.0016.00500
22 Jun 202217.6317.6316.5016.5016.504,700
21 Jun 202217.5617.5617.2517.2517.251,300
17 Jun 202217.3417.3417.3417.3417.34-
16 Jun 202217.6017.6017.2517.3417.344,100
15 Jun 202218.0418.0417.5017.7517.752,200
14 Jun 202217.7517.7517.7517.7517.75-
13 Jun 202217.7817.7817.7517.7517.75900
10 Jun 202217.5118.0117.5118.0018.005,100
09 Jun 202219.5019.5019.5019.5019.50200
08 Jun 202219.2519.2519.2519.2519.25-
07 Jun 202219.2519.2519.2519.2519.25-
06 Jun 202219.2519.2519.2519.2519.25-
03 Jun 202219.2519.2519.2519.2519.25200
02 Jun 202219.0919.0919.0919.0919.09-
01 Jun 202219.1219.7719.0719.0919.09700
31 May 202219.0419.1519.0419.1519.15700
27 May 202220.9020.9020.3020.3020.301,100
26 May 202220.9120.9120.9120.9120.91200
25 May 202219.0019.0019.0019.0019.00600
24 May 202219.7519.7519.0019.0019.001,200
23 May 202219.6919.7419.6919.7419.74800
20 May 202219.4019.4019.4019.4019.40-
19 May 202219.4019.4019.4019.4019.40500
18 May 202219.1419.1419.1419.1419.14-
17 May 202219.1419.1419.1419.1419.14300
16 May 202219.7419.7419.6719.6719.67700
13 May 202219.7419.7419.7419.7419.74400
12 May 202219.0219.0519.0219.0519.05400
11 May 202220.5020.6020.5020.6020.60500
10 May 202220.6020.6020.6020.6020.60300
09 May 202220.7520.7520.5020.5020.501,500
06 May 202220.9820.9820.9620.9620.96800
05 May 202220.5120.9620.5120.9620.96600
04 May 202220.5520.5520.5520.5520.55-
03 May 202220.5421.0120.5120.5520.551,400
02 May 202221.0221.0621.0221.0621.06500
29 Apr 202221.0821.0821.0821.0821.08-
28 Apr 202221.5021.5021.0821.0821.08500
27 Apr 202221.1221.1221.1221.1221.12200
26 Apr 202221.2121.2121.2121.2121.21-
25 Apr 202221.2121.2121.2121.2121.21200
22 Apr 202221.1021.5021.1021.5021.50800
21 Apr 202221.0821.0821.0821.0821.08300
20 Apr 202221.8421.8521.4921.4921.49700
19 Apr 202221.8521.8521.7721.7721.77300
18 Apr 202221.0221.0221.0221.0221.02300
14 Apr 202222.1522.1522.1522.1522.15-
13 Apr 202222.1522.1522.1522.1522.15200
12 Apr 202221.0721.0721.0321.0321.03900
11 Apr 202221.4521.4521.4521.4521.45100
08 Apr 202221.9921.9921.9921.9921.99600
07 Apr 202221.5521.7521.0121.0721.072,300
06 Apr 202221.9821.9821.9821.9821.98-
05 Apr 202220.5122.0020.5121.9821.984,400
04 Apr 202221.1021.4220.7221.4221.421,100
01 Apr 202221.3421.3421.3421.3421.34-
31 Mar 202221.3421.3421.3421.3421.34200
30 Mar 202221.1121.5720.0021.5721.571,300
29 Mar 202222.2522.2522.2522.2522.251,000
28 Mar 202222.6722.6722.2522.2522.25300
25 Mar 202222.7422.7422.6622.6622.661,000
24 Mar 202222.2522.2522.2522.2522.25-
23 Mar 202222.2522.2522.2522.2522.25-
22 Mar 202221.0022.7521.0022.2522.254,700
21 Mar 202220.4020.9020.2520.8720.874,400
18 Mar 202220.1520.8019.6020.8020.801,900
17 Mar 202220.1521.4620.1521.3421.34700
16 Mar 202220.4721.0020.0121.0021.002,400
15 Mar 202220.6022.0020.6021.6621.661,000
14 Mar 202220.0620.0620.0620.0620.06-
11 Mar 202220.6420.6419.5020.0620.067,100
10 Mar 202221.5021.5021.5021.5021.50-
09 Mar 202221.9421.9421.5021.5021.50600
08 Mar 202222.5022.5021.5021.5021.503,600
07 Mar 202222.4022.4022.4022.4022.40100
04 Mar 202222.4822.4822.3722.3722.37300
03 Mar 202222.5122.6322.5122.6322.63500
02 Mar 202222.6822.6822.6822.6822.68100
01 Mar 202222.7922.7922.7922.7922.79200
28 Feb 202222.8023.2522.7522.7522.752,500
25 Feb 202222.7523.2522.7522.9222.92700
24 Feb 202222.8022.8222.8022.8222.82300
23 Feb 202222.3122.8222.3122.8222.822,400
22 Feb 202222.8123.0121.9922.0322.036,300
18 Feb 202222.4422.4422.4422.4422.44800
17 Feb 202220.9522.4420.9522.4422.447,800
16 Feb 202220.6020.8820.5920.8520.852,500
15 Feb 202220.1920.2820.0620.2820.281,800
14 Feb 202219.9920.1819.6120.0520.054,300
11 Feb 202220.0420.2420.0020.0020.003,700
10 Feb 202219.2020.1419.2019.8919.895,600
09 Feb 202218.7519.5018.7519.5019.505,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...