How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

FG Financial Group, Inc. (FGFPP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

19.00

-0.10

(-0.52%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
28 Feb 2022	0.5 Dividend
25 Feb 2022	22.75	23.25	22.75	22.92	22.42	700
24 Feb 2022	22.80	22.82	22.80	22.82	22.32	300
23 Feb 2022	22.31	22.82	22.31	22.82	22.32	2,400
22 Feb 2022	22.81	23.01	21.99	22.03	21.55	6,300
18 Feb 2022	22.44	22.44	22.44	22.44	21.95	800
17 Feb 2022	20.95	22.44	20.95	22.44	21.95	7,800
16 Feb 2022	20.60	20.88	20.59	20.85	20.40	2,500
15 Feb 2022	20.19	20.28	20.06	20.28	19.84	1,800
14 Feb 2022	19.99	20.18	19.61	20.05	19.61	4,300
11 Feb 2022	20.04	20.24	20.00	20.00	19.56	3,700
10 Feb 2022	19.20	20.14	19.20	19.89	19.46	5,600
09 Feb 2022	18.75	19.50	18.75	19.50	19.07	5,500
08 Feb 2022	19.05	19.05	18.50	18.74	18.33	10,700
07 Feb 2022	19.03	19.50	19.03	19.37	18.95	2,700
04 Feb 2022	19.94	19.94	19.00	19.49	19.06	10,900
03 Feb 2022	20.60	20.60	19.10	19.90	19.47	12,200
02 Feb 2022	21.04	21.70	20.51	20.70	20.25	6,500
01 Feb 2022	21.00	21.18	20.50	21.00	20.54	14,400
31 Jan 2022	22.20	22.20	21.24	21.25	20.79	8,000
28 Jan 2022	22.50	22.50	22.00	22.28	21.80	3,600
27 Jan 2022	23.08	23.08	22.68	22.68	22.19	3,000
26 Jan 2022	23.00	23.00	23.00	23.00	22.50	1,700
25 Jan 2022	23.51	23.60	23.35	23.35	22.84	1,100
24 Jan 2022	22.99	22.99	22.00	22.75	22.25	5,100
21 Jan 2022	23.09	23.11	22.00	22.75	22.25	9,000
20 Jan 2022	23.78	23.81	23.70	23.75	23.23	2,500
19 Jan 2022	23.85	23.88	23.70	23.84	23.32	4,000
18 Jan 2022	23.94	23.94	23.80	23.90	23.38	2,800
14 Jan 2022	24.25	24.25	23.67	24.19	23.67	18,500
13 Jan 2022	24.52	24.60	24.50	24.60	24.06	4,100
12 Jan 2022	24.63	24.63	24.62	24.63	24.09	500
11 Jan 2022	24.65	24.94	24.50	24.68	24.14	8,100
10 Jan 2022	24.68	24.70	24.68	24.70	24.16	1,500
07 Jan 2022	24.84	24.87	24.75	24.75	24.21	2,000
06 Jan 2022	24.83	24.83	24.52	24.72	24.18	3,500
05 Jan 2022	24.97	24.97	24.80	24.97	24.43	1,100
04 Jan 2022	24.95	24.99	24.90	24.99	24.44	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,727.12+49.32(+0.18%)

HANG SENG20,145.80-25.47(-0.13%)

CRUDE OIL110.92+0.59(+0.53%)

GOLD FUTURES1,849.30+3.00(+0.16%)

DOW32,120.28+191.66(+0.60%)

BTC-GBP23,702.33-332.15(-1.38%)

How to survive and thrive during a cost of living crisis

FG Financial Group, Inc. (FGFPP)

NIKKEI 225
26,727.12
+49.32(+0.18%)

HANG SENG
20,145.80
-25.47(-0.13%)

CRUDE OIL
110.92
+0.59(+0.53%)

GOLD FUTURES
1,849.30
+3.00(+0.16%)

DOW
32,120.28
+191.66(+0.60%)

BTC-GBP
23,702.33
-332.15(-1.38%)