FG Financial Group Inc. (FGFPP)
NASDAQ: FGFPP
· Real-Time Price · USD
19.50
0.73 (3.89%)
At close: Aug 08, 2025, 3:59 PM
FGFPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 20.46 | 21.42 | 20.07 | 20.49 | 20.49 | 0.05% | 3,477 |
| Aug 20, 2025 | 21.07 | 21.07 | 20.10 | 20.48 | 20.48 | 0.10% | 4,742 |
| Aug 19, 2025 | 20.05 | 20.46 | 19.54 | 20.46 | 20.46 | -1.06% | 6,343 |
| Aug 18, 2025 | 20.26 | 20.85 | 20.21 | 20.68 | 20.68 | -0.58% | 3,350 |
| Aug 15, 2025 | 20.29 | 20.90 | 20.29 | 20.80 | 20.80 | 3.84% | 1,330 |
| Aug 14, 2025 | 21.77 | 21.77 | 20.03 | 20.03 | 20.03 | -2.05% | 7,321 |
| Aug 13, 2025 | 19.67 | 20.90 | 19.67 | 20.45 | 20.45 | -0.24% | 4,138 |
| Aug 12, 2025 | 20.84 | 22.90 | 19.50 | 20.50 | 20.50 | 1.64% | 7,904 |
| Aug 11, 2025 | 21.00 | 21.00 | 18.98 | 20.17 | 20.17 | 3.44% | 9,066 |
| Aug 8, 2025 | 19.15 | 20.00 | 18.75 | 19.50 | 19.50 | 3.89% | 9,100 |
| Aug 7, 2025 | 18.75 | 18.77 | 17.96 | 18.77 | 18.77 | -3.00% | 3,300 |
| Aug 6, 2025 | 18.70 | 19.35 | 18.65 | 19.35 | 19.35 | 0.26% | 5,433 |
| Aug 5, 2025 | 19.02 | 19.30 | 18.98 | 19.30 | 19.30 | 1.58% | 2,540 |
| Aug 4, 2025 | 18.92 | 19.65 | 18.75 | 19.00 | 19.00 | 2.70% | 2,025 |
| Aug 1, 2025 | 18.50 | 18.90 | 18.50 | 18.50 | 18.50 | -0.80% | 1,600 |
| Jul 31, 2025 | 19.99 | 20.50 | 18.60 | 18.65 | 18.65 | -6.80% | 11,100 |
| Jul 30, 2025 | 18.01 | 20.01 | 17.00 | 20.01 | 20.01 | 14.47% | 34,335 |
| Jul 29, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.00% | 30 |
| Jul 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.00% | 1,154 |
| Jul 25, 2025 | 16.65 | 17.48 | 16.35 | 17.48 | 17.48 | 1.04% | 1,200 |