FG Financial Group Inc. (FGFPP)
17.65
0.49 (2.86%)
At close: Feb 28, 2025, 2:59 PM
17.61
-0.20%
After-hours: Feb 28, 2025, 02:59 PM EST
FGFPP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 17.30 | 17.65 | 17.00 | 17.61 | 0.45 | 2.62% | 3,494 |
| 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 |
| Jan 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 0.10 | 0.61% | 800 |
| Jan 27, 2025 | 16.75 | 16.75 | 16.26 | 16.50 | -0.31 | -1.84% | 1,024 |
| Jan 24, 2025 | 16.35 | 16.81 | 16.10 | 16.81 | -0.56 | -3.22% | 10,300 |
| Jan 23, 2025 | 15.94 | 17.37 | 15.94 | 17.37 | 0.03 | 0.17% | 3,730 |
| Jan 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 0.64 | 3.83% | 121 |
| Jan 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 16.12 | 16.74 | 16.12 | 16.70 | 0.33 | 2.02% | 4,200 |
| Jan 16, 2025 | 16.11 | 17.87 | 16.11 | 16.37 | 0.07 | 0.43% | 21,347 |
| Jan 15, 2025 | 17.50 | 17.70 | 16.25 | 16.30 | 0.30 | 1.88% | 3,600 |
| 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 |