UK markets open in 2 hours 42 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20220.5 Dividend
25 Feb 202222.7523.2522.7522.9222.42700
24 Feb 202222.8022.8222.8022.8222.32300
23 Feb 202222.3122.8222.3122.8222.322,400
22 Feb 202222.8123.0121.9922.0321.556,300
18 Feb 202222.4422.4422.4422.4421.95800
17 Feb 202220.9522.4420.9522.4421.957,800
16 Feb 202220.6020.8820.5920.8520.402,500
15 Feb 202220.1920.2820.0620.2819.841,800
14 Feb 202219.9920.1819.6120.0519.614,300
11 Feb 202220.0420.2420.0020.0019.563,700
10 Feb 202219.2020.1419.2019.8919.465,600
09 Feb 202218.7519.5018.7519.5019.075,500
08 Feb 202219.0519.0518.5018.7418.3310,700
07 Feb 202219.0319.5019.0319.3718.952,700
04 Feb 202219.9419.9419.0019.4919.0610,900
03 Feb 202220.6020.6019.1019.9019.4712,200
02 Feb 202221.0421.7020.5120.7020.256,500
01 Feb 202221.0021.1820.5021.0020.5414,400
31 Jan 202222.2022.2021.2421.2520.798,000
28 Jan 202222.5022.5022.0022.2821.803,600
27 Jan 202223.0823.0822.6822.6822.193,000
26 Jan 202223.0023.0023.0023.0022.501,700
25 Jan 202223.5123.6023.3523.3522.841,100
24 Jan 202222.9922.9922.0022.7522.255,100
21 Jan 202223.0923.1122.0022.7522.259,000
20 Jan 202223.7823.8123.7023.7523.232,500
19 Jan 202223.8523.8823.7023.8423.324,000
18 Jan 202223.9423.9423.8023.9023.382,800
14 Jan 202224.2524.2523.6724.1923.6718,500
13 Jan 202224.5224.6024.5024.6024.064,100
12 Jan 202224.6324.6324.6224.6324.09500
11 Jan 202224.6524.9424.5024.6824.148,100
10 Jan 202224.6824.7024.6824.7024.161,500
07 Jan 202224.8424.8724.7524.7524.212,000
06 Jan 202224.8324.8324.5224.7224.183,500
05 Jan 202224.9724.9724.8024.9724.431,100
04 Jan 202224.9524.9924.9024.9924.441,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...