FG Financial Group Inc. (FGFPP)
NASDAQ: FGFPP
· Real-Time Price · USD
19.50
0.73 (3.89%)
At close: Aug 08, 2025, 3:59 PM
FGFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.85 | 19.77 | 18.85 | 19.77 | 19.77 | -3.14% | 6,341 |
| Aug 29, 2025 | 20.75 | 20.75 | 19.70 | 20.41 | 19.91 | -1.40% | 3,596 |
| Aug 28, 2025 | 20.40 | 21.00 | 20.25 | 20.70 | 20.19 | -0.96% | 4,529 |
| Aug 27, 2025 | 21.18 | 21.18 | 20.50 | 20.90 | 20.39 | -0.48% | 5,294 |
| Aug 26, 2025 | 21.10 | 21.47 | 20.36 | 21.00 | 20.49 | 0.14% | 4,507 |
| Aug 25, 2025 | 21.86 | 21.86 | 20.37 | 20.97 | 20.97 | -4.64% | 2,501 |
| Aug 22, 2025 | 20.30 | 22.00 | 20.09 | 21.99 | 21.99 | 7.32% | 3,019 |
| Aug 21, 2025 | 20.46 | 21.42 | 20.07 | 20.49 | 20.49 | 0.05% | 3,477 |
| Aug 20, 2025 | 21.07 | 21.07 | 20.10 | 20.48 | 20.48 | 0.10% | 4,742 |
| Aug 19, 2025 | 20.05 | 20.46 | 19.54 | 20.46 | 20.46 | -1.06% | 6,343 |
| Aug 18, 2025 | 20.26 | 20.85 | 20.21 | 20.68 | 20.68 | -0.58% | 3,350 |
| Aug 15, 2025 | 20.29 | 20.90 | 20.29 | 20.80 | 20.80 | 3.84% | 1,330 |
| Aug 14, 2025 | 21.77 | 21.77 | 20.03 | 20.03 | 20.03 | -2.05% | 7,321 |
| Aug 13, 2025 | 19.67 | 20.90 | 19.67 | 20.45 | 20.45 | -0.24% | 4,138 |
| Aug 12, 2025 | 20.84 | 22.90 | 19.50 | 20.50 | 20.50 | 1.64% | 7,904 |
| Aug 11, 2025 | 21.00 | 21.00 | 18.98 | 20.17 | 20.17 | 3.44% | 9,066 |
| Aug 8, 2025 | 19.15 | 20.00 | 18.75 | 19.50 | 19.50 | 3.89% | 9,100 |
| Aug 7, 2025 | 18.75 | 18.77 | 17.96 | 18.77 | 18.77 | -3.00% | 3,300 |
| Aug 6, 2025 | 18.70 | 19.35 | 18.65 | 19.35 | 19.35 | 0.26% | 5,433 |
| Aug 5, 2025 | 19.02 | 19.30 | 18.98 | 19.30 | 19.30 | 1.58% | 2,540 |