Australia markets closed

FG Financial Group, Inc. (FGF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
3.0400+0.0400 (+1.33%)
As of 09:39AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20233.05003.05003.04003.04003.04001,095
02 Feb 20232.88003.00002.88003.00003.00006,100
01 Feb 20232.99903.00002.87502.87502.87501,800
31 Jan 20232.89002.90002.76002.76002.76002,300
30 Jan 20232.81002.96002.71002.71002.71005,600
27 Jan 20232.88002.93002.85502.85502.85501,900
26 Jan 20232.78002.93002.78002.88002.88001,900
25 Jan 20232.80002.85002.76002.85002.85004,300
24 Jan 20232.99003.04302.82002.82002.82008,900
23 Jan 20232.82003.18002.82002.85002.850017,200
20 Jan 20233.02003.02002.77002.84502.84503,000
19 Jan 20232.75003.10002.75003.10003.10005,300
18 Jan 20232.79002.91202.79002.80002.80008,300
17 Jan 20232.89002.89002.75002.79502.795013,000
13 Jan 20233.00003.10002.87502.88002.880010,200
12 Jan 20233.00003.00002.83702.95002.95002,900
11 Jan 20232.88003.00002.76502.76502.76502,500
10 Jan 20232.86002.93002.78002.84502.84501,900
09 Jan 20232.86002.90002.76802.86002.86003,000
06 Jan 20232.93003.00002.86002.90002.90002,800
05 Jan 20232.88002.92002.79002.92002.92002,300
04 Jan 20233.00003.00002.86002.94002.94001,700
03 Jan 20232.83002.89002.76002.80002.80002,400
30 Dec 20222.75002.90002.75002.85002.85009,600
29 Dec 20222.86002.88002.75002.78002.78005,300
28 Dec 20222.86002.86002.75002.79002.79006,700
27 Dec 20222.86002.86002.75002.76002.76009,200
23 Dec 20222.87002.87002.70002.74502.745015,700
22 Dec 20222.62102.88002.51002.88002.88003,000
21 Dec 20222.89002.89002.76502.85002.85004,100
20 Dec 20222.70502.90002.70502.90002.90001,000
19 Dec 20222.77102.90002.51002.73502.73503,500
16 Dec 20222.73002.86002.63002.86002.86002,300
15 Dec 20222.51002.70002.51002.70002.70001,200
14 Dec 20222.64002.65002.53002.53002.53002,300
13 Dec 20222.52002.58002.51002.57002.57002,200
12 Dec 20222.58002.58002.50002.50002.50005,500
09 Dec 20222.63002.63002.50002.59002.59004,600
08 Dec 20222.64602.65002.52002.52002.52004,200
07 Dec 20222.55002.57502.50002.55002.55009,000
06 Dec 20222.55002.55002.52002.55002.5500600
05 Dec 20222.50002.53002.50002.50002.50002,700
02 Dec 20222.50502.51102.50002.50002.50007,200
01 Dec 20222.43002.55002.42202.55002.55001,100
30 Nov 20222.40002.46002.40002.46002.4600600
29 Nov 20222.49202.49202.41402.46002.46002,500
28 Nov 20222.41002.45002.41002.45002.4500300
25 Nov 20222.47002.47002.45002.45002.4500700
23 Nov 20222.40502.48702.30002.48702.48708,000
22 Nov 20222.40002.43002.32002.32002.32009,000
21 Nov 20222.50002.50002.39302.47002.47001,600
18 Nov 20222.47502.47502.43502.47002.4700600
17 Nov 20222.41002.44002.38802.44002.44001,100
16 Nov 20222.32602.50002.32002.44002.44002,800
15 Nov 20222.50002.50002.43002.50002.50001,900
14 Nov 20222.43602.50002.32002.49002.49002,000
11 Nov 20222.44602.45002.39302.45002.45009,300
10 Nov 20222.21002.49002.21002.49002.49006,700
09 Nov 20222.17002.25002.17002.18002.18001,600
08 Nov 20222.16002.25002.16002.25002.25002,800
07 Nov 20222.23002.25002.23002.25002.25002,600
04 Nov 20222.08002.25002.08002.22002.22005,800
03 Nov 20222.11002.11002.05002.05002.05001,000
02 Nov 20222.05002.11002.03002.11002.11001,100
01 Nov 20222.09002.12502.06002.10002.10002,600
31 Oct 20222.16402.19002.13002.14002.14003,800
28 Oct 20222.21002.22002.04502.15002.150010,400
27 Oct 20221.88002.08001.88002.08002.080013,600
26 Oct 20221.57001.88001.57001.88001.880021,300
25 Oct 20221.57501.62001.54001.62001.620010,300
24 Oct 20221.57001.57001.57001.57001.5700600
21 Oct 20221.55001.59501.49501.58001.58007,300
20 Oct 20221.57001.57001.57001.57001.5700400
19 Oct 20221.53001.65001.48601.57001.57002,900
18 Oct 20221.58001.60001.50001.59001.59006,400
17 Oct 20221.41001.68001.41001.57001.570012,300
14 Oct 20221.49001.57501.42001.42001.42008,600
13 Oct 20221.50001.56001.47001.47001.470023,100
12 Oct 20221.63601.67001.47001.50001.50009,800
11 Oct 20221.44901.68001.44901.63001.63001,800
10 Oct 20221.63601.68001.63601.67001.67005,700
07 Oct 20221.60001.63201.60001.62001.62002,500
06 Oct 20221.64001.64501.60001.60001.60001,100
05 Oct 20221.57001.69001.57001.63001.63003,600
04 Oct 20221.55001.67001.55001.63001.63008,900
03 Oct 20221.60001.61001.50001.58001.580013,700
30 Sept 20221.45001.65001.43501.62001.620021,100
29 Sept 20221.43001.44001.38001.39001.39002,800
28 Sept 20221.51001.58001.51001.52001.52001,600
27 Sept 20221.59001.59001.48001.50001.50008,800
26 Sept 20221.58001.59501.55001.55001.55002,400
23 Sept 20221.75701.79001.60001.63001.630017,100
22 Sept 20221.91001.91001.76001.76001.76009,800
21 Sept 20221.93001.93001.88001.93001.93005,500
20 Sept 20221.90001.92001.83501.92001.92006,600
19 Sept 20221.92002.00001.86001.90001.900014,300
16 Sept 20222.17702.17701.96001.97001.970027,100
15 Sept 20222.05002.25002.04002.15002.150047,700
14 Sept 20221.65002.02001.65001.98001.9800136,400
13 Sept 20221.69001.73001.65001.71001.710043,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...