FG Financial Group (FGF) Historical Stock Data
4.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGF is down -4.42% a day on average. There have been 6 days where FG Financial Group closed green and 24 days where FGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | 6.00 | 4.97 | ↓$1.03 (-17.17%) | 4.96 | 6.00 | 784.68K |
| 2025-10-08 | 5.85 | 5.50 | ↓$0.35 (-5.98%) | 5.45 | 5.86 | 327.07K |
| 2025-10-06 | 5.92 | 5.83 | ↓$0.09 (-1.52%) | 5.70 | 6.03 | 312.80K |
| 2025-09-26 | 5.91 | 5.89 | ↓$0.02 (-0.34%) | 5.75 | 6.08 | 512.87K |
| 2025-09-25 | 6.45 | 6.65 | ↑$0.20 (3.10%) | 6.21 | 7.51 | 677.78K |
| 2025-09-24 | 6.70 | 6.20 | ↓$0.50 (-7.46%) | 6.10 | 6.84 | 253.05K |
| 2025-09-23 | 6.95 | 6.67 | ↓$0.28 (-4.03%) | 6.50 | 7.04 | 363.06K |
| 2025-09-22 | 7.05 | 6.77 | ↓$0.28 (-3.97%) | 6.68 | 7.09 | 370.95K |
| 2025-09-19 | 7.91 | 7.24 | ↓$0.67 (-8.47%) | 6.81 | 8.26 | 1.17M |
| 2025-09-18 | 8.42 | 8.21 | ↓$0.21 (-2.49%) | 8.01 | 8.75 | 477.03K |
| 2025-09-17 | 8.46 | 8.65 | ↑$0.19 (2.25%) | 7.85 | 9.16 | 6.73M |
| 2025-09-12 | 7.27 | 7.29 | ↑$0.02 (0.28%) | 6.90 | 7.45 | 168.86K |
| 2025-09-10 | 7.40 | 6.85 | ↓$0.55 (-7.43%) | 6.68 | 7.58 | 173.93K |
| 2025-09-09 | 7.50 | 7.46 | ↓$0.04 (-0.53%) | 7.00 | 7.82 | 344.25K |
| 2025-09-08 | 7.85 | 6.95 | ↓$0.90 (-11.46%) | 6.69 | 8.50 | 332.23K |
| 2025-09-05 | 10.17 | 9.63 | ↓$0.54 (-5.31%) | 9.08 | 10.30 | 73.68K |
| 2025-09-04 | 11.30 | 10.27 | ↓$1.03 (-9.12%) | 10.01 | 11.93 | 80.91K |
| 2025-08-29 | 14.00 | 14.00 | ↑$0.00 (0.00%) | 12.55 | 14.46 | 144.01K |
| 2025-08-28 | 13.46 | 13.10 | ↓$0.36 (-2.67%) | 12.61 | 13.65 | 51.31K |
| 2025-08-26 | 14.99 | 12.31 | ↓$2.68 (-17.88%) | 12.16 | 15.10 | 177.54K |
| 2025-08-22 | 13.10 | 15.90 | ↑$2.80 (21.37%) | 13.05 | 16.94 | 184.52K |
| 2025-08-21 | 14.11 | 13.62 | ↓$0.49 (-3.51%) | 13.25 | 14.70 | 34.52K |
| 2025-08-19 | 15.92 | 14.05 | ↓$1.87 (-11.75%) | 13.90 | 16.75 | 127.55K |
| 2025-08-18 | 18.42 | 16.50 | ↓$1.92 (-10.42%) | 16.30 | 18.42 | 146.36K |
| 2025-08-15 | 20.66 | 18.94 | ↓$1.72 (-8.33%) | 18.91 | 21.00 | 91.77K |
| 2025-08-14 | 22.11 | 20.63 | ↓$1.48 (-6.69%) | 20.25 | 23.00 | 161.80K |
| 2025-08-13 | 25.75 | 24.56 | ↓$1.19 (-4.62%) | 22.20 | 25.75 | 181.59K |
| 2025-08-12 | 23.01 | 24.50 | ↑$1.49 (6.48%) | 21.54 | 25.50 | 340.78K |
| 2025-08-08 | 20.75 | 18.78 | ↓$1.97 (-9.49%) | 17.50 | 23.50 | 694.36K |
| 2025-08-07 | 38.20 | 36.17 | ↓$2.03 (-5.31%) | 33.81 | 41.25 | 236.96K |
Create an account or log in to view more rows.
$FGF When in doubt...
$FGF hold
$FGF let’s go down baby 😉
$FGF Bearish..
$FGF I like green candles on my birthday cake
$FGF Holding Pattern
$FGF When they tell me diversifying is for idiots
$FGF in it to win it
$FGF has just been halted from trading.
$FGF they don’t want us to shine… But we gon shine…