FG Financial Group, Inc. (FGFPP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 15.35 | 15.35 | 14.00 | 14.19 | 14.19 | 2,300 |
| 01 Jul 2022 | 15.31 | 15.46 | 15.31 | 15.46 | 15.46 | 600 |
| 30 Jun 2022 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 300 |
| 29 Jun 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 28 Jun 2022 | 16.03 | 16.14 | 16.01 | 16.01 | 16.01 | 900 |
| 27 Jun 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 24 Jun 2022 | 16.13 | 16.26 | 16.13 | 16.25 | 16.25 | 1,300 |
| 23 Jun 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
| 22 Jun 2022 | 17.63 | 17.63 | 16.50 | 16.50 | 16.50 | 4,700 |
| 21 Jun 2022 | 17.56 | 17.56 | 17.25 | 17.25 | 17.25 | 1,300 |
| 17 Jun 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 16 Jun 2022 | 17.60 | 17.60 | 17.25 | 17.34 | 17.34 | 4,100 |
| 15 Jun 2022 | 18.04 | 18.04 | 17.50 | 17.75 | 17.75 | 2,200 |
| 14 Jun 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 13 Jun 2022 | 17.78 | 17.78 | 17.75 | 17.75 | 17.75 | 900 |
| 10 Jun 2022 | 17.51 | 18.01 | 17.51 | 18.00 | 18.00 | 5,100 |
| 09 Jun 2022 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 200 |
| 08 Jun 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 07 Jun 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 Jun 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 03 Jun 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 200 |
| 02 Jun 2022 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 01 Jun 2022 | 19.12 | 19.77 | 19.07 | 19.09 | 19.09 | 700 |
| 31 May 2022 | 19.04 | 19.15 | 19.04 | 19.15 | 19.15 | 700 |
| 27 May 2022 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | 1,100 |
| 26 May 2022 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 200 |
| 25 May 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 24 May 2022 | 19.75 | 19.75 | 19.00 | 19.00 | 19.00 | 1,200 |
| 23 May 2022 | 19.69 | 19.74 | 19.69 | 19.74 | 19.74 | 800 |
| 20 May 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 May 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 500 |
| 18 May 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 17 May 2022 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 300 |
| 16 May 2022 | 19.74 | 19.74 | 19.67 | 19.67 | 19.67 | 700 |
| 13 May 2022 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 400 |
| 12 May 2022 | 19.02 | 19.05 | 19.02 | 19.05 | 19.05 | 400 |
| 11 May 2022 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 500 |
| 10 May 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 300 |
| 09 May 2022 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 1,500 |
| 06 May 2022 | 20.98 | 20.98 | 20.96 | 20.96 | 20.96 | 800 |
| 05 May 2022 | 20.51 | 20.96 | 20.51 | 20.96 | 20.96 | 600 |
| 04 May 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 03 May 2022 | 20.54 | 21.01 | 20.51 | 20.55 | 20.55 | 1,400 |
| 02 May 2022 | 21.02 | 21.06 | 21.02 | 21.06 | 21.06 | 500 |
| 29 Apr 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 Apr 2022 | 21.50 | 21.50 | 21.08 | 21.08 | 21.08 | 500 |
| 27 Apr 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 200 |
| 26 Apr 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 25 Apr 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 200 |
| 22 Apr 2022 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 800 |
| 21 Apr 2022 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 300 |
| 20 Apr 2022 | 21.84 | 21.85 | 21.49 | 21.49 | 21.49 | 700 |
| 19 Apr 2022 | 21.85 | 21.85 | 21.77 | 21.77 | 21.77 | 300 |
| 18 Apr 2022 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 300 |
| 14 Apr 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 13 Apr 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 200 |
| 12 Apr 2022 | 21.07 | 21.07 | 21.03 | 21.03 | 21.03 | 900 |
| 11 Apr 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
| 08 Apr 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 600 |
| 07 Apr 2022 | 21.55 | 21.75 | 21.01 | 21.07 | 21.07 | 2,300 |
| 06 Apr 2022 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - |
| 05 Apr 2022 | 20.51 | 22.00 | 20.51 | 21.98 | 21.98 | 4,400 |
| 04 Apr 2022 | 21.10 | 21.42 | 20.72 | 21.42 | 21.42 | 1,100 |
| 01 Apr 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 31 Mar 2022 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 200 |
| 30 Mar 2022 | 21.11 | 21.57 | 20.00 | 21.57 | 21.57 | 1,300 |
| 29 Mar 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1,000 |
| 28 Mar 2022 | 22.67 | 22.67 | 22.25 | 22.25 | 22.25 | 300 |
| 25 Mar 2022 | 22.74 | 22.74 | 22.66 | 22.66 | 22.66 | 1,000 |
| 24 Mar 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 23 Mar 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 22 Mar 2022 | 21.00 | 22.75 | 21.00 | 22.25 | 22.25 | 4,700 |
| 21 Mar 2022 | 20.40 | 20.90 | 20.25 | 20.87 | 20.87 | 4,400 |
| 18 Mar 2022 | 20.15 | 20.80 | 19.60 | 20.80 | 20.80 | 1,900 |
| 17 Mar 2022 | 20.15 | 21.46 | 20.15 | 21.34 | 21.34 | 700 |
| 16 Mar 2022 | 20.47 | 21.00 | 20.01 | 21.00 | 21.00 | 2,400 |
| 15 Mar 2022 | 20.60 | 22.00 | 20.60 | 21.66 | 21.66 | 1,000 |
| 14 Mar 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 11 Mar 2022 | 20.64 | 20.64 | 19.50 | 20.06 | 20.06 | 7,100 |
| 10 Mar 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 09 Mar 2022 | 21.94 | 21.94 | 21.50 | 21.50 | 21.50 | 600 |
| 08 Mar 2022 | 22.50 | 22.50 | 21.50 | 21.50 | 21.50 | 3,600 |
| 07 Mar 2022 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 100 |
| 04 Mar 2022 | 22.48 | 22.48 | 22.37 | 22.37 | 22.37 | 300 |
| 03 Mar 2022 | 22.51 | 22.63 | 22.51 | 22.63 | 22.63 | 500 |
| 02 Mar 2022 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 100 |
| 01 Mar 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 200 |
| 28 Feb 2022 | 22.80 | 23.25 | 22.75 | 22.75 | 22.75 | 2,500 |
| 25 Feb 2022 | 22.75 | 23.25 | 22.75 | 22.92 | 22.92 | 700 |
| 24 Feb 2022 | 22.80 | 22.82 | 22.80 | 22.82 | 22.82 | 300 |
| 23 Feb 2022 | 22.31 | 22.82 | 22.31 | 22.82 | 22.82 | 2,400 |
| 22 Feb 2022 | 22.81 | 23.01 | 21.99 | 22.03 | 22.03 | 6,300 |
| 18 Feb 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 800 |
| 17 Feb 2022 | 20.95 | 22.44 | 20.95 | 22.44 | 22.44 | 7,800 |
| 16 Feb 2022 | 20.60 | 20.88 | 20.59 | 20.85 | 20.85 | 2,500 |
| 15 Feb 2022 | 20.19 | 20.28 | 20.06 | 20.28 | 20.28 | 1,800 |
| 14 Feb 2022 | 19.99 | 20.18 | 19.61 | 20.05 | 20.05 | 4,300 |
| 11 Feb 2022 | 20.04 | 20.24 | 20.00 | 20.00 | 20.00 | 3,700 |
| 10 Feb 2022 | 19.20 | 20.14 | 19.20 | 19.89 | 19.89 | 5,600 |
| 09 Feb 2022 | 18.75 | 19.50 | 18.75 | 19.50 | 19.50 | 5,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
