FG Financial Group Inc. (FGF)
18.75
0.81 (4.49%)
At close: Apr 02, 2025, 3:55 PM
17.52
-6.56%
After-hours: Apr 02, 2025, 04:00 PM EDT
FG Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.15 | 18.15 | 16.90 | 17.94 | 0.07 | 0.39% | 5,326 |
| Mar 31, 2025 | 18.10 | 18.10 | 17.75 | 17.87 | -0.56 | -3.04% | 2,600 |
| Mar 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | -0.68 | -3.56% | 621 |
| Mar 27, 2025 | 18.88 | 19.24 | 18.41 | 19.11 | -0.14 | -0.73% | 4,600 |
| Mar 26, 2025 | 18.79 | 19.25 | 18.00 | 19.25 | 1.40 | 7.84% | 2,419 |
| Mar 25, 2025 | 18.00 | 18.15 | 17.85 | 17.85 | -0.55 | -2.99% | 4,400 |
| Mar 24, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 0.28 | 1.55% | 1,400 |
| Mar 21, 2025 | 18.30 | 18.30 | 18.12 | 18.12 | -0.38 | -2.05% | 1,000 |
| Mar 20, 2025 | 18.50 | 18.52 | 17.70 | 18.50 | 0.60 | 3.35% | 6,733 |
| Mar 19, 2025 | 18.80 | 19.00 | 17.90 | 17.90 | -0.35 | -1.92% | 10,540 |
| Mar 18, 2025 | 18.60 | 18.80 | 18.25 | 18.25 | -0.66 | -3.49% | 7,100 |
| Mar 17, 2025 | 19.00 | 19.74 | 18.80 | 18.91 | 0.01 | 0.05% | 3,325 |
| Mar 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 0.00 | 0.00% | 5 |
| Mar 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 0.20 | 1.07% | 440 |
| Mar 12, 2025 | 18.75 | 19.20 | 18.55 | 18.70 | 0.17 | 0.92% | 4,116 |
| Mar 11, 2025 | 18.00 | 19.40 | 18.00 | 18.53 | 0.62 | 3.46% | 12,300 |
| Mar 10, 2025 | 19.80 | 20.80 | 17.91 | 17.91 | -2.34 | -11.56% | 30,100 |
| Mar 7, 2025 | 20.49 | 21.10 | 19.60 | 20.25 | -0.04 | -0.20% | 32,000 |
| Mar 6, 2025 | 20.49 | 21.40 | 20.00 | 20.29 | -0.01 | -0.05% | 48,101 |
| Mar 5, 2025 | 19.75 | 20.30 | 19.50 | 20.30 | 0.24 | 1.20% | 15,000 |
| Mar 4, 2025 | 20.00 | 20.26 | 19.83 | 20.06 | 0.06 | 0.30% | 11,700 |
| Mar 3, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | -0.34 | -1.67% | 12,300 |
| Feb 28, 2025 | 20.60 | 20.60 | 20.21 | 20.34 | -0.15 | -0.73% | 1,801 |
| Feb 27, 2025 | 20.34 | 21.30 | 20.34 | 20.49 | -0.11 | -0.53% | 7,219 |
| Feb 26, 2025 | 20.84 | 21.46 | 20.60 | 20.60 | 0.04 | 0.19% | 8,947 |
| Feb 25, 2025 | 20.20 | 20.85 | 20.20 | 20.56 | 0.02 | 0.10% | 14,985 |
| Feb 24, 2025 | 20.53 | 20.95 | 20.44 | 20.54 | 0.34 | 1.68% | 25,300 |
| Feb 21, 2025 | 20.49 | 20.60 | 19.93 | 20.20 | 0.31 | 1.56% | 28,136 |
| Feb 20, 2025 | 20.82 | 21.01 | 19.89 | 19.89 | -1.12 | -5.33% | 17,832 |
| Feb 19, 2025 | 21.11 | 21.50 | 21.01 | 21.01 | -0.21 | -0.99% | 12,200 |
| Feb 18, 2025 | 21.13 | 22.50 | 21.13 | 21.22 | -0.33 | -1.53% | 16,900 |
| Feb 14, 2025 | 21.50 | 22.00 | 21.50 | 21.55 | -0.58 | -2.62% | 18,700 |
| Feb 13, 2025 | 20.99 | 22.40 | 20.75 | 22.13 | 0.82 | 3.85% | 24,800 |
| Feb 12, 2025 | 22.40 | 22.40 | 20.84 | 21.31 | -0.47 | -2.16% | 12,600 |
| Feb 11, 2025 | 21.89 | 22.05 | 21.62 | 21.78 | -0.26 | -1.18% | 20,100 |
| Feb 10, 2025 | 21.51 | 22.12 | 21.04 | 22.04 | 0.68 | 3.18% | 4,400 |
| Feb 7, 2025 | 22.71 | 23.21 | 21.36 | 21.36 | -1.24 | -5.49% | 7,000 |
| Feb 6, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 1.68 | 8.03% | 10,301 |
| Feb 5, 2025 | 21.40 | 21.40 | 20.85 | 20.92 | -0.40 | -1.88% | 4,255 |
| Feb 4, 2025 | 20.43 | 21.40 | 20.43 | 21.32 | 0.32 | 1.52% | 10,027 |
| Feb 3, 2025 | 20.76 | 21.04 | 20.00 | 21.00 | -0.30 | -1.41% | 5,800 |
| Jan 31, 2025 | 21.20 | 21.80 | 20.81 | 21.30 | -0.65 | -2.96% | 11,019 |
| Jan 30, 2025 | 22.95 | 23.27 | 21.56 | 21.95 | -1.32 | -5.67% | 34,420 |
| Jan 29, 2025 | 22.00 | 23.60 | 21.99 | 23.27 | 1.75 | 8.13% | 27,000 |
| Jan 28, 2025 | 21.87 | 22.40 | 21.52 | 21.52 | -0.85 | -3.80% | 15,400 |
| Jan 27, 2025 | 22.64 | 22.91 | 21.65 | 22.37 | -1.43 | -6.01% | 43,500 |
| Jan 24, 2025 | 22.60 | 24.73 | 22.45 | 23.80 | 0.85 | 3.70% | 24,649 |
| Jan 23, 2025 | 23.32 | 23.48 | 21.70 | 22.95 | 1.27 | 5.86% | 68,548 |
| Jan 22, 2025 | 21.80 | 22.99 | 20.15 | 21.68 | -0.37 | -1.68% | 59,700 |
| Jan 21, 2025 | 21.79 | 24.60 | 21.71 | 22.05 | -0.53 | -2.35% | 99,900 |