Australia Markets open in 1 hr 39 mins

FG Financial Group, Inc. (FGF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.3500+0.2000 (+9.30%)
At close: 03:57PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20232.57002.58002.35002.35002.35005,509
24 Mar 20232.15002.21702.15002.15002.15001,900
23 Mar 20232.29002.50002.01002.29002.29001,700
22 Mar 20232.23002.24002.19002.19002.19001,200
21 Mar 20232.09002.51002.07602.18002.180021,600
20 Mar 20232.50002.50002.50002.50002.5000400
17 Mar 20232.70002.76002.02002.02002.02009,600
16 Mar 20232.55002.55002.55002.55002.5500200
15 Mar 20232.72002.72002.55002.55002.55001,000
14 Mar 20232.61002.88002.61002.74002.74003,900
13 Mar 20232.44002.63002.44002.51002.51002,300
10 Mar 20232.44502.63002.44502.56502.56501,200
09 Mar 20232.52002.61002.37602.61002.61003,900
08 Mar 20232.65002.66002.65002.66002.6600400
07 Mar 20232.61002.61002.53102.53102.5310600
06 Mar 20232.66002.66002.66002.66002.66002,900
03 Mar 20232.67102.67102.67102.67102.6710-
02 Mar 20232.69002.69002.65002.67102.6710700
01 Mar 20232.71002.73002.69002.69002.69005,300
28 Feb 20232.73602.75002.70002.73002.73001,700
27 Feb 20232.51002.60002.51002.55302.55303,800
24 Feb 20232.73002.80002.73002.79002.79004,200
23 Feb 20232.55502.75002.53402.75002.75002,600
22 Feb 20232.66002.66002.66002.66002.6600300
21 Feb 20232.75002.80002.72002.72002.72004,200
17 Feb 20232.83002.83002.78002.80002.80002,400
16 Feb 20232.77002.77002.76002.76002.7600400
15 Feb 20232.76002.80002.76002.80002.80002,100
14 Feb 20232.98002.99002.75002.75002.750024,100
13 Feb 20232.92002.93002.90002.93002.93002,100
10 Feb 20232.90002.90002.83002.85002.85004,300
09 Feb 20233.00003.04702.94002.94002.94005,800
08 Feb 20232.90002.94002.85002.94002.94002,900
07 Feb 20232.83002.96002.77002.94002.94001,000
06 Feb 20233.11003.11002.93002.95502.95506,500
03 Feb 20233.05003.05002.96002.97002.97003,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...