Australia markets closed

FG Financial Group, Inc. (FGFPP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.000.00 (0.00%)
As of 3:24PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202125.0025.1024.6025.0025.005,800
21 Sept 202125.1025.1025.0025.0625.061,500
20 Sept 202125.0325.0324.9824.9824.982,700
17 Sept 202124.9925.1024.9925.0725.071,100
16 Sept 202124.9325.1024.8525.1025.1010,700
15 Sept 202125.4725.4724.7324.7524.7520,100
14 Sept 202125.1925.3025.1625.1825.183,400
13 Sept 202125.1625.1625.1325.1525.15600
10 Sept 202125.2025.2025.2025.2025.20400
09 Sept 202125.1425.2025.1425.2025.20500
08 Sept 202125.1825.1925.0325.1225.125,400
07 Sept 202125.0925.0925.0025.0025.002,800
03 Sept 202125.1525.1525.0125.0125.011,200
02 Sept 202125.0925.0925.0925.0925.09-
01 Sept 202125.2025.2025.0925.0925.091,900
31 Aug 202125.1825.1825.0725.1825.181,200
31 Aug 20210.5 Dividend
30 Aug 202125.3525.4025.3125.4024.901,400
27 Aug 202125.3225.3225.3225.3224.821,000
26 Aug 202125.2225.2925.2025.2924.79700
25 Aug 202125.3925.3925.2025.2024.70700
24 Aug 202125.1025.1025.1025.1024.61-
23 Aug 202125.2325.3325.0125.1024.612,800
20 Aug 202125.2025.2524.9425.2524.757,200
19 Aug 202125.4625.4625.2225.2224.722,000
18 Aug 202125.4525.4625.4525.4624.96600
17 Aug 202125.3025.3025.2725.2724.77500
16 Aug 202125.3025.4725.2825.4324.935,500
13 Aug 202125.2525.2525.1725.2024.702,800
12 Aug 202125.1525.2325.1525.2324.73500
11 Aug 202125.1925.3025.1925.2524.755,200
10 Aug 202125.2225.2225.1825.1824.68700
09 Aug 202125.1725.2525.1725.2224.726,000
06 Aug 202125.1125.1125.0425.0424.551,000
05 Aug 202125.1125.1125.1125.1124.62700
04 Aug 202125.1725.1825.1025.1824.681,600
03 Aug 202125.1525.1825.1525.1824.683,700
02 Aug 202125.0225.1625.0225.1524.65600
30 July 202125.3025.3025.1025.1524.652,700
29 July 202125.2725.2925.1325.1324.643,800
28 July 202125.1525.1525.1525.1524.65-
27 July 202125.3025.3025.1525.1524.652,000
26 July 202125.1125.3024.9525.2024.702,800
23 July 202125.1125.2325.1025.2324.733,300
22 July 202125.0025.4924.9525.3424.847,300
21 July 202125.0025.0024.9424.9524.462,800
20 July 202124.9325.0024.9025.0024.513,300
19 July 202125.0025.1925.0025.0024.516,000
16 July 202125.1725.2025.0025.0024.512,400
15 July 202125.1525.2525.1225.2524.762,300
14 July 202125.0925.0925.0425.0924.602,500
13 July 202125.1125.1124.9424.9424.451,700
12 July 202125.0525.1525.0525.0924.603,200
09 July 202124.9825.1024.9525.0924.602,300
08 July 202125.0925.1124.8024.8524.366,900
07 July 202124.9825.0924.8324.9024.414,000
06 July 202125.1225.1424.9524.9824.494,800
02 July 202125.0025.1224.8325.1224.637,400
01 July 202125.1025.1024.9225.0024.513,000
30 June 202124.9525.0924.8924.8924.402,900
29 June 202125.0825.2124.8824.8824.3913,000
28 June 202125.0025.0024.9725.0024.512,000
25 June 202124.9825.1024.8424.9824.496,000
24 June 202124.7825.0024.7824.8124.325,200
23 June 202124.7724.8524.6424.8124.328,200
22 June 202124.9024.9024.7624.8024.311,600
21 June 202125.0025.0024.8524.8524.373,200
18 June 202125.0225.1024.9325.0924.6016,900
17 June 202124.9525.0924.9525.0024.515,900
16 June 202124.9025.0024.8125.0024.515,300
15 June 202125.0025.0024.7024.7524.263,600
14 June 202124.8824.9424.8524.9024.419,900
11 June 202124.8224.8824.6224.8724.384,200
10 June 202124.7124.8624.5624.8624.375,800
09 June 202124.7924.7924.7024.7024.212,100
08 June 202124.7124.8324.5524.8124.3216,600
07 June 202124.5025.0524.4225.0024.5114,000
04 June 202124.3024.4524.2724.4323.953,400
03 June 202124.2324.3524.2324.3523.878,100
02 June 202124.1824.3024.1824.2523.774,200
01 June 202124.4024.4024.0224.3223.847,700
28 May 202124.2324.4524.2324.4023.925,800
28 May 20210.5 Dividend
27 May 202124.6824.7924.6724.7723.7913,000
26 May 202124.5924.7024.5924.6923.7211,800
25 May 202124.6324.6424.4524.5823.6120,000
24 May 202124.7124.8424.6424.6523.6822,900
21 May 202124.6524.8024.5424.6223.656,300
20 May 202124.7924.8024.6524.6523.686,700
19 May 202124.4524.7024.3524.5223.5594,600
18 May 202125.4625.4625.2325.3124.316,000
17 May 202125.4225.5325.3225.5024.4919,700
14 May 202125.4525.5025.3725.4524.445,000
13 May 202125.5025.5025.5025.5024.49-
12 May 202125.4925.5025.4825.5024.491,000
11 May 202125.2525.2525.2025.2024.211,400
10 May 202125.5125.5125.2525.4524.456,300
07 May 202125.5026.0025.4725.5024.497,400
06 May 202125.5025.5125.5025.5124.502,200
05 May 202125.4025.4025.4025.4024.40400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...