FG Financial Group Inc (PIH) Historical Stock Data
Historical Data
In the past 30 trading days, PIH is up 1.62% a day on average. There have been 19 days where FG Financial Group Inc closed green and 11 days where PIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-02-17 | 4.90 | 5.73 | ↑$0.83 (16.94%) | 4.90 | 5.89 | 364K |
| 2021-02-16 | 4.82 | 4.79 | ↓$0.03 (-0.64%) | 4.69 | 4.88 | 46.82K |
| 2021-02-12 | 4.56 | 4.87 | ↑$0.31 (6.80%) | 4.47 | 4.87 | 152.01K |
| 2021-02-11 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.40 | 4.69 | 51.98K |
| 2021-02-10 | 4.32 | 4.67 | ↑$0.35 (8.10%) | 4.32 | 4.70 | 203.20K |
| 2021-02-09 | 4.10 | 4.18 | ↑$0.08 (1.95%) | 3.98 | 4.20 | 31.69K |
| 2021-02-08 | 3.89 | 4.07 | ↑$0.18 (4.63%) | 3.89 | 4.17 | 88.31K |
| 2021-02-05 | 3.83 | 3.88 | ↑$0.05 (1.31%) | 3.83 | 4.30 | 480.12K |
| 2021-02-04 | 3.78 | 3.92 | ↑$0.14 (3.70%) | 3.74 | 3.95 | 76.42K |
| 2021-02-03 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.71 | 4.00 | 97.37K |
| 2021-02-02 | 3.81 | 3.86 | ↑$0.05 (1.31%) | 3.81 | 4.10 | 162.22K |
| 2021-02-01 | 3.80 | 3.87 | ↑$0.07 (1.84%) | 3.60 | 4.00 | 207.91K |
| 2021-01-29 | 3.71 | 3.59 | ↓$0.12 (-3.23%) | 3.57 | 3.94 | 91.03K |
| 2021-01-28 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.69 | 3.80 | 72.91K |
| 2021-01-27 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.68 | 4.00 | 98.83K |
| 2021-01-26 | 3.78 | 4.08 | ↑$0.30 (7.94%) | 3.69 | 4.09 | 255.84K |
| 2021-01-25 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.54 | 3.80 | 132.90K |
| 2021-01-22 | 3.68 | 3.63 | ↓$0.05 (-1.48%) | 3.51 | 3.74 | 75.92K |
| 2021-01-21 | 3.73 | 3.67 | ↓$0.06 (-1.61%) | 3.54 | 3.81 | 43.94K |
| 2021-01-20 | 3.38 | 3.67 | ↑$0.29 (8.58%) | 3.33 | 3.95 | 553.17K |
| 2021-01-19 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.30 | 3.41 | 77.70K |
| 2021-01-15 | 3.55 | 3.35 | ↓$0.20 (-5.63%) | 3.33 | 3.59 | 36.77K |
| 2021-01-14 | 3.55 | 3.47 | ↓$0.08 (-2.25%) | 3.40 | 3.55 | 34.61K |
| 2021-01-13 | 3.42 | 3.52 | ↑$0.10 (2.92%) | 3.34 | 3.52 | 72.49K |
| 2021-01-12 | 3.36 | 3.38 | ↑$0.02 (0.60%) | 3.35 | 3.43 | 44.26K |
| 2021-01-11 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.28 | 3.40 | 31.26K |
| 2021-01-08 | 3.26 | 3.32 | ↑$0.06 (1.84%) | 3.15 | 3.38 | 68.14K |
| 2021-01-07 | 3.34 | 3.24 | ↓$0.10 (-2.99%) | 3.22 | 3.36 | 62.11K |
| 2021-01-06 | 3.22 | 3.28 | ↑$0.06 (1.86%) | 3.22 | 3.40 | 111.76K |
| 2021-01-05 | 3.36 | 3.30 | ↓$0.06 (-1.79%) | 3.16 | 3.50 | 257.32K |
Create an account or log in to view more rows.
$PIH Buy Buy Buy
$PIH why not Monday yet
$PIH search and destroy bears!!
$PIH I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PIH Looking for this cup to breakout.
$PIH why is there no volume? Is that suspicious?
$PIH low volume today isn’t necessarily a bad thing
$PIH green shoots
$PIH let’s go down baby 😉
$PIH Bull flag forming?