FG Financial Group (FGF) Historical Stock Data
29.70 ↓1.30 (-4.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGF is up 3.50% a day on average. There have been 20 days where FG Financial Group closed green and 10 days where FGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 18.14 | 17.90 | ↓$0.24 (-1.32%) | 16.65 | 18.46 | 27.09K |
| 2024-11-08 | 16.91 | 18.25 | ↑$1.35 (7.96%) | 16.59 | 18.49 | 27.70K |
| 2024-11-07 | 15.52 | 16.30 | ↑$0.78 (5.03%) | 15.52 | 16.72 | 11.75K |
| 2024-11-06 | 16.09 | 15.50 | ↓$0.59 (-3.67%) | 14.21 | 16.43 | 37.70K |
| 2024-11-05 | 15.05 | 16.12 | ↑$1.07 (7.11%) | 14.89 | 17.00 | 59.14K |
| 2024-11-04 | 18.36 | 15.25 | ↓$3.11 (-16.94%) | 15.10 | 19.25 | 210.21K |
| 2024-11-01 | 20.21 | 22.25 | ↑$2.04 (10.09%) | 18.97 | 23.49 | 64.78K |
| 2024-10-31 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.08 | 135.06K |
| 2024-10-30 | 1.16 | 1.04 | ↓$0.12 (-10.34%) | 1.03 | 1.17 | 187.72K |
| 2024-10-29 | 0.92 | 1.16 | ↑$0.24 (26.64%) | 0.91 | 1.17 | 574.34K |
| 2024-10-28 | 0.91 | 0.93 | ↑$0.02 (2.50%) | 0.91 | 0.94 | 27.38K |
| 2024-10-25 | 0.94 | 0.95 | ↑$0.01 (0.62%) | 0.92 | 0.95 | 6.63K |
| 2024-10-24 | 0.94 | 0.93 | ↓$0.01 (-0.64%) | 0.91 | 0.96 | 25.94K |
| 2024-10-23 | 0.97 | 0.96 | ↓$0.01 (-1.03%) | 0.92 | 0.98 | 13.80K |
| 2024-10-22 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.98 | 62.59K |
| 2024-10-21 | 0.95 | 0.93 | ↓$0.02 (-2.11%) | 0.93 | 0.96 | 15.86K |
| 2024-10-18 | 0.90 | 0.96 | ↑$0.05 (5.89%) | 0.90 | 0.99 | 90.88K |
| 2024-10-17 | 0.92 | 0.96 | ↑$0.04 (4.28%) | 0.91 | 0.97 | 31.65K |
| 2024-10-16 | 0.94 | 0.96 | ↑$0.02 (2.04%) | 0.92 | 0.96 | 56.93K |
| 2024-10-15 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 1.00 | 9.80K |
| 2024-10-14 | 0.95 | 0.97 | ↑$0.02 (2.00%) | 0.95 | 0.99 | 8.52K |
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