FG Group Inc. (FGH)
NYSE: FGH
· Real-Time Price · USD
1.24
-0.07 (-5.70%)
At close: Feb 29, 2024, 10:00 PM
FGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 29, 2024 | 1.28 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 9,276 |
| Feb 28, 2024 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 2,743 |
| Feb 27, 2024 | 1.31 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 1,304 |
| Feb 26, 2024 | 1.34 | 1.34 | 1.27 | 1.30 | 1.30 | 0.00% | 1,208 |
| Feb 23, 2024 | 1.29 | 1.34 | 1.26 | 1.30 | 1.30 | 3.17% | 4,351 |
| Feb 22, 2024 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -4.55% | 880 |
| Feb 21, 2024 | 1.26 | 1.34 | 1.18 | 1.32 | 1.32 | 1.54% | 3,486 |
| Feb 20, 2024 | 1.35 | 1.35 | 1.22 | 1.30 | 1.30 | 0.00% | 2,147 |
| Feb 16, 2024 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 468 |
| Feb 15, 2024 | 1.35 | 1.38 | 1.30 | 1.38 | 1.38 | 1.47% | 6,861 |
| Feb 14, 2024 | 1.31 | 1.38 | 1.30 | 1.36 | 1.36 | 7.09% | 3,859 |
| Feb 13, 2024 | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | 2.42% | 13,257 |
| Feb 12, 2024 | 1.35 | 1.40 | 1.23 | 1.24 | 1.24 | -10.79% | 8,662 |
| Feb 9, 2024 | 1.34 | 1.44 | 1.21 | 1.39 | 1.39 | 2.96% | 113,327 |
| Feb 8, 2024 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -6.25% | 3,862 |
| Feb 7, 2024 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 3.60% | 1,286 |
| Feb 6, 2024 | 1.46 | 1.46 | 1.32 | 1.39 | 1.39 | -5.44% | 16,384 |
| Feb 5, 2024 | 1.32 | 1.47 | 1.32 | 1.47 | 1.47 | -0.68% | 2,293 |
| Feb 2, 2024 | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | -0.67% | 4,047 |
| Feb 1, 2024 | 1.38 | 1.50 | 1.32 | 1.49 | 1.49 | 8.76% | 4,064 |