Australia markets closed

FG Financial Group, Inc. (FGF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.4500+0.1000 (+4.26%)
At close: 11:54AM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20221.60001.76001.59001.67001.670088,600
09 Sept 20221.50001.59101.47501.57001.570018,000
08 Sept 20221.45001.52001.44001.52001.520012,600
07 Sept 20221.32001.45001.31001.42001.420022,400
06 Sept 20221.36501.36501.33001.35001.35009,900
02 Sept 20221.33501.43001.33501.39001.390015,900
01 Sept 20221.42001.42001.35001.36501.36507,700
31 Aug 20221.42701.42701.40001.40001.40002,200
30 Aug 20221.37001.44101.36001.40501.405020,700
29 Aug 20221.40001.47001.32001.43001.430034,900
26 Aug 20221.43001.48001.37001.42001.420023,900
25 Aug 20221.43801.48201.35001.47001.470052,000
24 Aug 20221.55001.55001.40001.43501.435028,400
23 Aug 20221.64601.65001.50001.57001.570054,100
22 Aug 20221.47001.64001.43001.64001.640024,800
19 Aug 20221.59001.63501.40001.58001.580090,400
18 Aug 20221.47001.87001.44001.59001.5900419,100
17 Aug 20221.54501.54501.45001.49001.49004,400
16 Aug 20221.53501.58101.52001.55001.550012,600
15 Aug 20221.68001.68001.52001.54001.540018,400
12 Aug 20221.50001.60001.50001.56001.56008,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...