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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 18.92 | 19.65 | 18.75 | 19.00 | 19.00 | 2.70% | 2,025 |
| Aug 1, 2025 | 18.50 | 18.90 | 18.50 | 18.50 | 18.50 | -0.80% | 1,600 |
| Jul 31, 2025 | 19.99 | 20.50 | 18.60 | 18.65 | 18.65 | -6.80% | 11,100 |
| Jul 30, 2025 | 18.01 | 20.01 | 17.00 | 20.01 | 20.01 | 14.47% | 34,335 |
| Jul 29, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.00% | 30 |
| Jul 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.00% | 1,154 |
| Jul 25, 2025 | 16.65 | 17.48 | 16.35 | 17.48 | 17.48 | 1.04% | 1,200 |
| Jul 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | 675 |
| Jul 23, 2025 | 18.25 | 18.25 | 17.02 | 17.90 | 17.90 | -1.10% | 1,200 |
| Jul 22, 2025 | 17.03 | 18.59 | 17.00 | 18.10 | 18.10 | -4.64% | 8,400 |
| Jul 21, 2025 | 16.57 | 22.20 | 16.57 | 18.98 | 18.98 | 14.75% | 26,007 |
| Jul 18, 2025 | 16.38 | 16.54 | 16.27 | 16.54 | 16.54 | -0.30% | 816 |
| Jul 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -2.87% | 500 |
| Jul 16, 2025 | 16.69 | 17.08 | 16.37 | 17.08 | 17.08 | 1.97% | 800 |
| Jul 15, 2025 | 17.07 | 17.07 | 16.70 | 16.75 | 16.75 | -1.47% | 1,600 |