FG Financial Group Inc. (FGFPP)
15.25
-0.25 (-1.61%)
At close: Apr 10, 2025, 2:12 PM
FG Financial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 16.99 | 16.99 | 15.50 | 15.50 | -0.25 | -1.59% | 3,382 |
| Apr 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 0.15 | 0.96% | 433 |
| Apr 7, 2025 | 14.75 | 15.60 | 14.70 | 15.60 | -0.38 | -2.38% | 3,771 |
| Apr 4, 2025 | 15.80 | 15.98 | 14.52 | 15.98 | 0.32 | 2.04% | 5,000 |
| Apr 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | -0.34 | -2.12% | 220 |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 0.00 | 0.00% | 0 |
| Apr 1, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 0.30 | 1.91% | 1,000 |
| Mar 31, 2025 | 16.49 | 16.50 | 15.70 | 15.70 | -0.55 | -3.38% | 1,600 |
| Mar 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | -0.88 | -5.14% | 2,200 |
| Mar 27, 2025 | 15.65 | 17.13 | 15.60 | 17.13 | 1.03 | 6.40% | 1,200 |
| Mar 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 16.00 | 16.15 | 16.00 | 16.10 | 0.60 | 3.87% | 2,230 |
| Mar 21, 2025 | 16.89 | 17.31 | 15.50 | 15.50 | -1.34 | -7.96% | 11,023 |
| Mar 20, 2025 | 16.70 | 17.58 | 16.70 | 16.84 | -0.16 | -0.94% | 2,200 |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 17.26 | 17.26 | 16.52 | 17.00 | 0.14 | 0.83% | 2,231 |
| Mar 14, 2025 | 16.71 | 16.86 | 16.50 | 16.86 | -0.41 | -2.37% | 2,200 |
| Mar 13, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 17.26 | 17.27 | 17.26 | 17.27 | -0.07 | -0.40% | 700 |
| Mar 11, 2025 | 16.55 | 17.64 | 16.55 | 17.34 | 1.06 | 6.51% | 1,834 |
| Mar 10, 2025 | 16.76 | 16.76 | 16.23 | 16.28 | -0.33 | -1.99% | 800 |
| Mar 7, 2025 | 16.79 | 16.86 | 16.45 | 16.61 | -0.14 | -0.84% | 2,012 |
| Mar 6, 2025 | 16.39 | 16.75 | 16.39 | 16.75 | 0.19 | 1.15% | 2,624 |
| Mar 5, 2025 | 16.39 | 16.56 | 16.00 | 16.56 | -0.14 | -0.84% | 640 |
| Mar 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | -0.37 | -2.17% | 600 |
| Mar 3, 2025 | 16.78 | 17.07 | 16.78 | 17.07 | -0.54 | -3.07% | 1,443 |
| Feb 28, 2025 | 17.30 | 17.65 | 17.00 | 17.61 | 0.45 | 2.62% | 3,300 |
| Feb 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 17.15 | 17.16 | 17.15 | 17.16 | 0.25 | 1.48% | 700 |
| Feb 25, 2025 | 17.10 | 17.10 | 16.77 | 16.91 | -0.39 | -2.25% | 1,500 |
| Feb 24, 2025 | 16.96 | 17.30 | 16.90 | 17.30 | 0.65 | 3.90% | 1,400 |
| Feb 21, 2025 | 16.26 | 17.00 | 16.26 | 16.65 | -0.28 | -1.65% | 1,425 |
| Feb 20, 2025 | 16.65 | 16.99 | 16.24 | 16.93 | 0.68 | 4.18% | 2,400 |
| Feb 19, 2025 | 16.02 | 16.50 | 16.02 | 16.25 | -0.14 | -0.85% | 2,500 |
| Feb 18, 2025 | 16.63 | 16.63 | 16.39 | 16.39 | -0.31 | -1.86% | 800 |
| Feb 14, 2025 | 16.59 | 16.70 | 16.50 | 16.70 | -0.30 | -1.76% | 4,739 |
| Feb 13, 2025 | 16.94 | 17.00 | 16.94 | 17.00 | 0.58 | 3.53% | 800 |
| Feb 12, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | -0.56 | -3.30% | 1,000 |
| Feb 11, 2025 | 16.56 | 17.95 | 16.56 | 16.98 | 0.47 | 2.85% | 2,700 |
| Feb 10, 2025 | 16.41 | 16.75 | 16.36 | 16.51 | 0.27 | 1.66% | 2,521 |
| Feb 7, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | -0.03 | -0.18% | 700 |
| Feb 6, 2025 | 16.30 | 16.31 | 16.27 | 16.27 | -0.24 | -1.45% | 439 |
| Feb 5, 2025 | 15.71 | 16.68 | 15.71 | 16.51 | 0.41 | 2.55% | 5,800 |
| Feb 4, 2025 | 16.63 | 16.70 | 16.00 | 16.10 | -0.84 | -4.96% | 2,206 |
| Feb 3, 2025 | 16.43 | 17.39 | 15.88 | 16.94 | 0.94 | 5.88% | 13,013 |
| Jan 31, 2025 | 16.00 | 16.30 | 15.45 | 16.00 | -0.11 | -0.68% | 3,500 |
| Jan 30, 2025 | 15.94 | 16.40 | 15.85 | 16.11 | -0.11 | -0.68% | 2,842 |
| Jan 29, 2025 | 16.13 | 16.22 | 16.13 | 16.22 | -0.38 | -2.29% | 2,800 |