FG Financial Group Inc. (FGF)
NASDAQ: FGF
· Real-Time Price · USD
18.78
-17.39 (-48.08%)
At close: Aug 08, 2025, 3:59 PM
FGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.01 | 25.50 | 21.54 | 24.50 | 24.50 | 13.37% | 340,780 |
| Aug 11, 2025 | 19.20 | 23.80 | 19.20 | 21.61 | 21.61 | 15.07% | 401,220 |
| Aug 8, 2025 | 20.75 | 23.50 | 17.50 | 18.78 | 18.78 | -48.08% | 695,110 |
| Aug 7, 2025 | 38.20 | 41.25 | 33.81 | 36.17 | 36.17 | -1.44% | 238,100 |
| Aug 6, 2025 | 37.07 | 37.49 | 32.21 | 36.70 | 36.70 | -3.40% | 154,400 |
| Aug 5, 2025 | 39.75 | 40.25 | 34.50 | 37.99 | 37.99 | 0.45% | 220,700 |
| Aug 4, 2025 | 32.05 | 39.99 | 32.05 | 37.82 | 37.82 | -1.25% | 274,424 |
| Aug 1, 2025 | 20.12 | 39.75 | 18.79 | 38.30 | 38.30 | 84.22% | 1,503,718 |
| Jul 31, 2025 | 17.00 | 20.79 | 14.60 | 20.79 | 20.79 | 12.02% | 375,334 |
| Jul 30, 2025 | 21.40 | 21.40 | 17.70 | 18.56 | 18.56 | -13.71% | 2,325,840 |
| Jul 29, 2025 | 21.82 | 23.90 | 21.03 | 21.51 | 21.51 | -2.49% | 41,900 |
| Jul 28, 2025 | 20.81 | 22.88 | 19.79 | 22.06 | 22.06 | 8.78% | 28,723 |
| Jul 25, 2025 | 20.41 | 20.85 | 19.43 | 20.28 | 20.28 | 3.10% | 7,026 |
| Jul 24, 2025 | 22.00 | 23.50 | 19.51 | 19.67 | 19.67 | -6.64% | 19,305 |
| Jul 23, 2025 | 26.13 | 27.97 | 18.85 | 21.07 | 21.07 | -20.52% | 58,065 |
| Jul 22, 2025 | 27.60 | 27.65 | 24.74 | 26.51 | 26.51 | -5.25% | 29,020 |
| Jul 21, 2025 | 21.39 | 29.00 | 21.39 | 27.98 | 27.98 | 52.07% | 151,908 |
| Jul 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 7.16% | 600 |
| Jul 17, 2025 | 16.59 | 17.17 | 16.59 | 17.17 | 17.17 | 1.66% | 2,800 |
| Jul 16, 2025 | 17.00 | 17.05 | 16.36 | 16.89 | 16.89 | -1.69% | 4,308 |