Australia markets close in 3 hours 40 minutes

FG Financial Group, Inc. (FGF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.25-0.60 (-10.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20215.845.855.125.255.2518,808
17 Sept 20215.055.855.055.855.8516,100
16 Sept 20215.295.555.005.015.0153,700
15 Sept 20215.295.785.165.295.2945,800
14 Sept 20215.175.495.175.415.419,000
13 Sept 20215.305.485.075.265.268,100
10 Sept 20215.415.425.105.215.216,800
09 Sept 20215.255.505.035.485.4822,800
08 Sept 20215.315.644.864.904.9022,100
07 Sept 20215.625.625.305.305.3012,500
03 Sept 20215.505.745.405.505.507,300
02 Sept 20215.385.715.305.505.503,700
01 Sept 20215.255.605.255.405.403,000
31 Aug 20215.475.605.075.205.2013,400
30 Aug 20215.065.694.915.455.453,000
27 Aug 20215.345.694.955.015.0114,600
26 Aug 20215.595.695.305.305.307,800
25 Aug 20214.605.344.605.235.2316,100
24 Aug 20214.704.724.584.704.705,700
23 Aug 20214.534.804.504.704.7025,500
20 Aug 20214.784.784.564.614.6114,100
19 Aug 20214.804.834.664.664.6623,500
18 Aug 20215.005.284.704.844.8465,400
17 Aug 20215.005.174.644.704.7043,400
16 Aug 20215.425.424.905.005.0052,500
13 Aug 20216.166.165.475.585.5823,200
12 Aug 20215.606.255.606.216.211,700
11 Aug 20216.196.355.045.605.6043,100
10 Aug 20215.706.495.706.476.4710,100
09 Aug 20215.885.955.815.955.955,200
06 Aug 20215.866.045.705.955.9511,800
05 Aug 20216.056.145.675.675.6719,600
04 Aug 20216.326.345.566.116.1129,100
03 Aug 20216.846.846.256.376.3730,200
02 Aug 20217.017.526.837.007.0014,500
30 July 20217.237.356.857.017.017,600
29 July 20217.057.126.887.127.121,900
28 July 20217.187.307.067.177.178,100
27 July 20216.937.436.937.187.1833,800
26 July 20217.087.366.926.926.9215,400
23 July 20217.667.696.887.227.2230,100
22 July 20218.198.327.637.637.639,700
21 July 20218.498.498.158.158.152,400
20 July 20218.508.508.118.318.316,800
19 July 20218.008.748.008.558.558,200
16 July 20218.158.428.158.208.2015,300
15 July 20218.158.298.058.298.296,400
14 July 20218.548.548.008.108.105,600
13 July 20218.928.928.368.468.463,400
12 July 20218.369.208.369.069.063,000
09 July 20218.358.688.308.328.323,800
08 July 20218.848.848.108.358.3515,300
07 July 20218.818.998.588.998.9912,600
06 July 20219.059.058.808.848.842,900
02 July 20219.099.218.718.978.976,400
01 July 20219.409.409.109.109.102,200
30 June 20219.509.509.359.399.393,400
29 June 20219.369.889.369.609.6017,800
28 June 20219.779.779.089.369.3621,600
25 June 20219.309.999.309.979.9733,100
24 June 20218.439.918.439.399.3949,000
23 June 20218.478.758.278.428.422,500
22 June 20218.108.608.108.398.399,500
21 June 20218.478.898.398.398.394,100
18 June 20218.808.808.408.698.6915,800
17 June 20218.658.868.468.768.768,200
16 June 20218.088.638.088.458.459,100
15 June 20218.919.188.018.018.0139,500
14 June 20219.129.498.708.828.8242,100
11 June 20218.769.358.588.628.6276,800
10 June 20218.568.768.568.768.765,500
09 June 20218.588.908.588.808.8010,200
08 June 20218.708.808.518.578.5719,400
07 June 20218.808.808.408.508.507,600
04 June 20218.268.898.248.898.897,600
03 June 20218.108.728.108.508.508,400
02 June 20218.178.368.108.258.255,800
01 June 20218.278.788.148.348.3443,700
28 May 20218.298.298.058.148.146,500
27 May 20218.278.278.048.208.203,800
26 May 20218.308.357.958.108.1017,900
25 May 20218.408.408.018.278.2725,900
24 May 20218.248.407.998.408.4050,200
21 May 20217.748.367.738.108.1037,600
20 May 20217.627.867.587.717.7129,100
19 May 20217.247.727.057.727.7214,500
18 May 20217.167.687.167.557.5517,100
17 May 20217.017.687.017.197.1972,000
14 May 20216.716.816.556.716.716,800
13 May 20216.716.866.696.706.701,400
12 May 20216.877.056.586.586.589,800
11 May 20216.896.986.846.986.985,100
10 May 20217.307.496.916.916.9113,500
07 May 20217.027.396.937.397.394,400
06 May 20217.197.416.766.976.975,500
05 May 20217.527.607.027.037.0323,000
04 May 20217.777.787.257.417.4139,400
03 May 20217.317.907.177.907.9015,900
30 Apr 20217.007.227.007.227.227,300
29 Apr 20217.597.597.007.127.1230,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...