FG Financial Group Inc. (FGF)
NASDAQ: FGF
· Real-Time Price · USD
5.86
-0.79 (-11.88%)
At close: Sep 26, 2025, 3:59 PM
6.12
4.44%
After-hours: Sep 26, 2025, 07:42 PM EDT
FGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.91 | 6.08 | 5.75 | 5.89 | 5.86 | -11.43% | 521,607 |
| Sep 25, 2025 | 6.45 | 7.51 | 6.21 | 6.65 | 6.65 | 7.26% | 1,592,287 |
| Sep 24, 2025 | 6.70 | 6.84 | 6.10 | 6.20 | 6.20 | -7.05% | 257,560 |
| Sep 23, 2025 | 6.95 | 7.04 | 6.50 | 6.67 | 6.67 | -1.48% | 369,064 |
| Sep 22, 2025 | 7.05 | 7.09 | 6.68 | 6.77 | 6.77 | -6.88% | 376,430 |
| Sep 19, 2025 | 7.91 | 8.26 | 6.81 | 7.27 | 7.27 | -11.45% | 1,177,913 |
| Sep 18, 2025 | 8.42 | 8.75 | 8.01 | 8.21 | 8.21 | -5.09% | 483,345 |
| Sep 17, 2025 | 8.46 | 9.16 | 7.85 | 8.65 | 8.65 | 27.02% | 6,851,496 |
| Sep 16, 2025 | 6.80 | 7.05 | 6.53 | 6.81 | 6.81 | -2.44% | 180,847 |
| Sep 15, 2025 | 7.16 | 7.16 | 6.64 | 6.98 | 6.98 | -4.25% | 371,019 |
| Sep 12, 2025 | 7.27 | 7.45 | 6.90 | 7.29 | 7.29 | 1.53% | 174,470 |
| Sep 11, 2025 | 7.06 | 7.49 | 6.89 | 7.18 | 7.18 | 4.82% | 163,941 |
| Sep 10, 2025 | 7.40 | 7.58 | 6.68 | 6.85 | 6.85 | -8.18% | 175,600 |
| Sep 9, 2025 | 7.50 | 7.82 | 7.00 | 7.46 | 7.46 | 7.34% | 352,231 |
| Sep 8, 2025 | 7.85 | 8.50 | 6.69 | 6.95 | 6.95 | -27.83% | 339,228 |
| Sep 5, 2025 | 10.17 | 10.30 | 9.08 | 9.63 | 9.63 | -6.23% | 77,160 |
| Sep 4, 2025 | 11.30 | 11.93 | 10.01 | 10.27 | 10.27 | -9.91% | 81,272 |
| Sep 3, 2025 | 11.96 | 13.00 | 11.36 | 11.40 | 11.40 | -6.10% | 61,567 |
| Sep 2, 2025 | 13.20 | 13.70 | 11.77 | 12.14 | 12.14 | -13.29% | 86,905 |
| Aug 29, 2025 | 14.00 | 14.46 | 12.55 | 14.00 | 14.00 | 6.87% | 146,886 |