FG Financial Group Inc. (FGFPP)
16.00
-0.10 (-0.62%)
At close: Jan 14, 2025, 9:00 PM
FGFPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 16.50 | 16.64 | 16.00 | 16.00 | -0.06 | -0.37% | 1,339 |
| Jan 13, 2025 | 16.03 | 17.63 | 16.03 | 16.06 | -0.82 | -4.86% | 4,899 |
| Jan 10, 2025 | 18.10 | 18.10 | 15.55 | 16.88 | -1.76 | -9.44% | 11,025 |
| Jan 8, 2025 | 16.98 | 18.64 | 16.95 | 18.64 | 1.70 | 10.04% | 3,919 |
| Jan 7, 2025 | 17.49 | 19.61 | 15.54 | 16.94 | -0.55 | -3.14% | 25,700 |
| Jan 6, 2025 | 15.38 | 18.70 | 15.38 | 17.49 | 2.04 | 13.20% | 13,123 |
| Jan 3, 2025 | 15.45 | 15.45 | 15.04 | 15.45 | 0.45 | 3.00% | 2,409 |
| Jan 2, 2025 | 15.40 | 15.40 | 14.80 | 15.00 | -0.45 | -2.91% | 1,851 |
| Dec 31, 2024 | 15.19 | 15.45 | 15.05 | 15.45 | 0.30 | 1.98% | 3,400 |
| Dec 30, 2024 | 14.57 | 15.45 | 14.57 | 15.15 | -0.20 | -1.30% | 4,600 |
| Dec 27, 2024 | 15.45 | 15.45 | 15.35 | 15.35 | 0.25 | 1.66% | 449 |
| Dec 26, 2024 | 15.93 | 15.93 | 15.03 | 15.10 | -0.75 | -4.73% | 2,500 |
| Dec 24, 2024 | 15.33 | 16.84 | 15.33 | 15.85 | 0.56 | 3.66% | 2,800 |
| Dec 23, 2024 | 15.47 | 15.50 | 14.49 | 15.29 | -0.56 | -3.53% | 4,200 |
| Dec 20, 2024 | 15.75 | 16.00 | 15.70 | 15.85 | -0.05 | -0.31% | 1,780 |
| Dec 19, 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 0.41 | 2.65% | 2,300 |
| Dec 18, 2024 | 15.79 | 15.80 | 15.49 | 15.49 | -0.41 | -2.58% | 1,729 |
| Dec 17, 2024 | 16.27 | 16.99 | 15.50 | 15.90 | -1.06 | -6.25% | 13,147 |
| Dec 16, 2024 | 17.05 | 17.29 | 16.41 | 16.96 | -0.28 | -1.62% | 1,346 |
| Dec 13, 2024 | 17.90 | 17.90 | 16.86 | 17.24 | -0.34 | -1.93% | 2,500 |
| Dec 12, 2024 | 17.49 | 18.19 | 16.37 | 17.58 | -0.09 | -0.51% | 4,823 |
| Dec 11, 2024 | 17.25 | 18.49 | 16.34 | 17.67 | 0.77 | 4.56% | 15,164 |
| Dec 10, 2024 | 16.75 | 17.06 | 16.50 | 16.90 | 0.13 | 0.78% | 2,223 |
| Dec 9, 2024 | 16.91 | 18.70 | 16.76 | 16.77 | -0.06 | -0.36% | 19,000 |
| Dec 6, 2024 | 16.86 | 16.86 | 16.39 | 16.83 | 0.33 | 2.00% | 700 |
| Dec 5, 2024 | 16.15 | 16.50 | 16.15 | 16.50 | -0.37 | -2.19% | 700 |
| Dec 4, 2024 | 16.90 | 16.90 | 16.66 | 16.87 | -0.17 | -1.00% | 1,500 |
| Dec 3, 2024 | 18.00 | 18.10 | 16.74 | 17.04 | -0.94 | -5.23% | 4,448 |
| Dec 2, 2024 | 17.37 | 17.98 | 17.37 | 17.98 | -0.02 | -0.11% | 1,028 |
| Nov 29, 2024 | 18.43 | 18.43 | 17.90 | 18.00 | -0.29 | -1.59% | 700 |
| Nov 27, 2024 | 17.75 | 18.29 | 17.75 | 18.29 | -0.20 | -1.08% | 409 |
| Nov 26, 2024 | 17.99 | 19.00 | 16.64 | 18.49 | 1.10 | 6.33% | 13,900 |
| Nov 25, 2024 | 18.74 | 19.20 | 16.14 | 17.39 | -0.51 | -2.85% | 13,109 |
| Nov 22, 2024 | 19.54 | 19.59 | 17.40 | 17.90 | 0.49 | 2.81% | 9,100 |
| Nov 21, 2024 | 17.97 | 19.84 | 17.00 | 17.41 | 0.41 | 2.41% | 20,600 |
| Nov 20, 2024 | 17.00 | 17.00 | 15.51 | 17.00 | 0.00 | 0.00% | 6,000 |
| Nov 19, 2024 | 17.78 | 17.78 | 16.15 | 17.00 | 0.16 | 0.95% | 8,218 |
| Nov 18, 2024 | 17.50 | 18.62 | 15.20 | 16.84 | 0.58 | 3.57% | 9,637 |
| Nov 15, 2024 | 15.04 | 16.65 | 15.04 | 16.26 | 1.35 | 9.05% | 3,600 |
| Nov 14, 2024 | 13.90 | 16.08 | 13.90 | 14.91 | 0.38 | 2.62% | 10,700 |
| Nov 13, 2024 | 15.71 | 15.71 | 14.14 | 14.53 | -1.08 | -6.92% | 7,733 |
| Nov 12, 2024 | 14.60 | 16.59 | 14.52 | 15.61 | 1.17 | 8.10% | 7,057 |
| Nov 11, 2024 | 13.42 | 14.44 | 13.42 | 14.44 | 1.34 | 10.23% | 1,526 |
| Nov 8, 2024 | 12.70 | 13.95 | 12.70 | 13.10 | 0.55 | 4.38% | 1,447 |
| Nov 7, 2024 | 12.79 | 12.79 | 12.55 | 12.55 | -0.29 | -2.26% | 600 |
| Nov 6, 2024 | 12.50 | 12.99 | 12.50 | 12.84 | -0.28 | -2.13% | 4,140 |
| Nov 5, 2024 | 13.51 | 14.00 | 12.66 | 13.12 | -0.53 | -3.88% | 6,200 |
| Nov 4, 2024 | 14.25 | 14.25 | 13.50 | 13.65 | -0.60 | -4.21% | 7,649 |
| Nov 1, 2024 | 13.97 | 15.00 | 13.96 | 14.25 | -0.27 | -1.86% | 4,300 |
| Oct 31, 2024 | 15.00 | 15.00 | 14.49 | 14.52 | -0.45 | -3.01% | 5,500 |