FG Financial Group (FGF) Historical Stock Data
21.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGF is up 2.36% a day on average. There have been 18 days where FG Financial Group closed green and 12 days where FGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.51 | 21.34 | ↓$0.17 (-0.79%) | 21.26 | 21.60 | 3.79K |
| 2024-12-23 | 24.09 | 22.00 | ↓$2.09 (-8.68%) | 21.69 | 24.60 | 58.15K |
| 2024-12-20 | 22.42 | 23.10 | ↑$0.68 (3.04%) | 22.23 | 23.47 | 25.52K |
| 2024-12-19 | 21.90 | 22.19 | ↑$0.29 (1.32%) | 21.00 | 24.90 | 13.74K |
| 2024-12-18 | 25.00 | 22.22 | ↓$2.78 (-11.12%) | 22.01 | 26.00 | 26.71K |
| 2024-12-17 | 22.88 | 25.30 | ↑$2.42 (10.58%) | 22.88 | 25.30 | 39.71K |
| 2024-12-16 | 26.00 | 24.65 | ↓$1.35 (-5.19%) | 24.65 | 27.00 | 39.14K |
| 2024-12-13 | 23.95 | 25.23 | ↑$1.28 (5.34%) | 23.48 | 25.95 | 34.09K |
| 2024-12-12 | 23.86 | 24.31 | ↑$0.45 (1.89%) | 23.86 | 25.21 | 86.82K |
| 2024-12-11 | 25.65 | 24.64 | ↓$1.01 (-3.94%) | 23.77 | 26.97 | 25.29K |
| 2024-12-10 | 23.62 | 26.00 | ↑$2.38 (10.08%) | 21.79 | 27.35 | 38.17K |
| 2024-12-09 | 28.86 | 25.23 | ↓$3.63 (-12.58%) | 23.25 | 28.86 | 55.95K |
| 2024-12-06 | 30.23 | 30.00 | ↓$0.23 (-0.76%) | 29.14 | 31.20 | 26.79K |
| 2024-12-05 | 36.80 | 30.75 | ↓$6.05 (-16.44%) | 30.75 | 36.80 | 70.53K |
| 2024-12-04 | 34.51 | 35.50 | ↑$0.99 (2.87%) | 34.01 | 36.70 | 42.93K |
| 2024-12-03 | 35.50 | 35.35 | ↓$0.15 (-0.42%) | 34.26 | 36.74 | 33.73K |
| 2024-12-02 | 36.00 | 35.97 | ↓$0.03 (-0.08%) | 34.11 | 37.16 | 17.63K |
| 2024-11-29 | 33.50 | 37.70 | ↑$4.20 (12.54%) | 33.50 | 38.40 | 15.41K |
| 2024-11-27 | 32.32 | 33.99 | ↑$1.67 (5.17%) | 30.65 | 33.99 | 29.36K |
| 2024-11-26 | 31.01 | 31.96 | ↑$0.95 (3.06%) | 27.20 | 32.97 | 26.72K |
| 2024-11-25 | 29.43 | 31.02 | ↑$1.59 (5.39%) | 28.54 | 31.53 | 13.56K |
| 2024-11-22 | 28.62 | 29.70 | ↑$1.08 (3.76%) | 28.62 | 34.17 | 26.72K |
| 2024-11-21 | 30.00 | 31.00 | ↑$1.00 (3.33%) | 26.05 | 32.24 | 44.12K |
| 2024-11-20 | 35.00 | 30.81 | ↓$4.19 (-11.97%) | 30.18 | 35.05 | 21.08K |
| 2024-11-19 | 32.51 | 34.74 | ↑$2.23 (6.86%) | 32.30 | 37.00 | 79.96K |
| 2024-11-18 | 30.70 | 32.70 | ↑$2.00 (6.51%) | 30.00 | 33.00 | 29.28K |
| 2024-11-15 | 27.89 | 31.01 | ↑$3.12 (11.19%) | 27.50 | 32.50 | 84.49K |
| 2024-11-14 | 21.72 | 26.75 | ↑$5.03 (23.16%) | 21.72 | 26.75 | 79.70K |
| 2024-11-13 | 16.51 | 22.07 | ↑$5.56 (33.68%) | 16.51 | 22.58 | 136.10K |
| 2024-11-12 | 17.87 | 16.64 | ↓$1.23 (-6.88%) | 16.25 | 17.89 | 25.91K |
Create an account or log in to view more rows.
$FGF has just been halted from trading.
$FGF they don’t want us to shine… But we gon shine…
$FGF my lotto for earnings
$FGF Who’s still buying calls?
$FGF puts r going to print tomorrow
$FGF gonna come down hard today
$FGF what happens?
$FGF never selling
$FGF is going to have a run next month
$FGF might get a sell off today