Australia markets closed

FG Financial Group, Inc. (FGF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.60000.0000 (0.00%)
As of 02:35PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.50001.60001.50001.60001.60007,337
11 Aug 20221.62001.62001.57001.60001.60008,300
10 Aug 20221.63401.63401.58001.59301.593045,600
09 Aug 20221.54001.59001.54001.56001.560014,500
08 Aug 20221.55001.62001.53001.53001.530024,200
05 Aug 20221.55001.57001.54001.56001.56003,700
04 Aug 20221.58901.59001.54001.55001.55008,400
03 Aug 20221.51001.54001.48401.52001.520013,700
02 Aug 20221.49001.49001.45001.48001.48007,000
01 Aug 20221.51001.55001.49001.51001.51006,800
29 July 20221.55001.55001.53001.53001.53006,900
28 July 20221.56001.56001.55001.55001.55002,000
27 July 20221.60001.60001.55001.55001.55007,000
26 July 20221.59001.59001.56001.56001.56002,600
25 July 20221.70001.70001.56001.60001.60007,800
22 July 20221.61001.61401.57001.57001.57005,700
21 July 20221.56201.60001.55001.60001.600010,200
20 July 20221.59001.63601.56001.60001.600054,200
19 July 20221.50001.60001.48001.55001.550088,200
18 July 20221.50001.54001.48001.48001.480015,300
15 July 20221.50001.51001.44001.48001.480052,200
14 July 20221.50001.50501.47001.49001.490032,400
13 July 20221.50001.53001.48001.51001.510024,200
12 July 20221.50001.52001.45001.46001.460040,200
11 July 20221.55001.55001.42301.55001.550050,200
08 July 20221.54001.58001.47301.53001.530024,100
07 July 20221.51001.57001.49001.51001.510028,800
06 July 20221.51001.59001.49001.51001.510079,200
05 July 20221.52001.56001.48001.51001.510037,300
01 July 20221.52001.57001.47001.52001.520038,400
30 June 20221.45001.48001.40001.46001.460050,800
29 June 20221.50001.50001.40001.49001.490076,000
28 June 20221.50001.55001.45201.50001.500047,700
27 June 20221.50001.55001.49001.51001.510027,300
24 June 20221.51001.57001.48001.50001.500040,400
23 June 20221.57301.58001.47001.51001.5100152,800
22 June 20221.60001.64101.50001.52001.5200161,500
21 June 20221.66001.66001.53001.61001.610073,500
17 June 20221.55001.93001.50001.59001.5900363,100
16 June 20221.61001.71001.50001.50001.5000289,100
15 June 20221.43001.73001.39001.58001.5800202,600
14 June 20222.31002.31001.71001.72001.720054,800
13 June 20222.67002.68002.34002.38502.385022,100
10 June 20222.77002.77102.57002.60002.600026,700
09 June 20222.74002.74002.53002.66002.66009,000
08 June 20222.69002.79002.61002.65002.65005,300
07 June 20222.76002.80002.63002.75002.75008,000
06 June 20222.84002.84002.45002.75002.750012,800
03 June 20222.70002.82902.70002.78002.780016,500
02 June 20222.52302.65702.50002.65702.65708,600
01 June 20222.58002.61002.50002.52002.52003,000
31 May 20222.70002.74002.55002.62002.62001,500
27 May 20222.68002.68002.48002.62002.62002,600
26 May 20222.67002.78002.65002.70502.70508,500
25 May 20222.53702.67702.53702.56002.56004,400
24 May 20222.65002.70002.65002.70002.70001,100
23 May 20222.45002.68002.45002.66002.66008,500
20 May 20222.92002.92002.32002.56002.560027,300
19 May 20222.77002.85002.75002.77002.77006,800
18 May 20222.85002.87002.74002.74002.74001,300
17 May 20222.78002.89002.73002.85002.850013,600
16 May 20222.68702.96002.68702.88002.88007,200
13 May 20222.63002.86002.63002.86002.860017,400
12 May 20222.63002.63002.58002.59002.59003,600
11 May 20222.89002.92402.63002.63002.63004,600
10 May 20222.88002.92002.88002.88002.88003,500
09 May 20223.01003.01002.88002.88002.880017,100
06 May 20223.14003.23903.00803.01003.010015,500
05 May 20223.33003.38003.05003.14003.140018,400
04 May 20223.27003.45003.26003.26003.26002,400
03 May 20223.15003.24103.15003.24103.24104,000
02 May 20223.23003.23503.20003.20003.20009,200
29 Apr 20223.26003.44903.20003.23503.235037,400
28 Apr 20223.30003.34003.21003.21003.21005,900
27 Apr 20223.24703.39003.21203.23003.23007,600
26 Apr 20223.40003.43003.30003.34003.340013,900
25 Apr 20223.38003.61003.37003.43003.430012,300
22 Apr 20223.61003.65003.38003.38003.38007,900
21 Apr 20223.71503.73603.57703.57703.57705,500
20 Apr 20223.54003.70003.54003.63503.63504,400
19 Apr 20223.36003.69003.36003.56003.560018,900
18 Apr 20223.43003.57003.40603.47003.470012,600
14 Apr 20223.65003.67003.50003.51203.51206,300
13 Apr 20223.64003.64003.48003.51003.510024,000
12 Apr 20223.53003.84203.53003.64003.640025,400
11 Apr 20223.68004.03003.48303.59003.590081,100
08 Apr 20223.67003.70003.56003.63503.635039,100
07 Apr 20223.72003.80003.49003.58003.580073,900
06 Apr 20223.50403.78103.48003.71003.7100184,700
05 Apr 20222.84003.92002.82003.59503.59501,089,300
04 Apr 20222.88002.90002.83002.83002.83004,000
01 Apr 20222.75002.86002.75002.81002.810031,000
31 Mar 20222.76002.83002.61002.72102.72109,000
30 Mar 20222.92003.04002.73002.76002.760037,700
29 Mar 20223.00003.00002.90002.93002.930017,000
28 Mar 20222.95503.05002.76003.05003.050038,900
25 Mar 20223.13003.13002.91303.02003.02009,400
24 Mar 20223.04003.10002.95802.96002.96006,600
23 Mar 20223.12003.14002.92002.92002.920013,700
22 Mar 20222.98003.15502.85003.07003.070056,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...