FG Financial Group (FGF) Historical Stock Data
19.02 ↓0.48 (-2.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGF is down -0.99% a day on average. There have been 13 days where FG Financial Group closed green and 17 days where FGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 20.60 | 19.02 | ↓$1.58 (-7.67%) | 18.98 | 20.99 | 116.59K |
| 2025-01-08 | 20.90 | 19.50 | ↓$1.40 (-6.70%) | 18.68 | 22.58 | 48.28K |
| 2025-01-07 | 22.87 | 19.99 | ↓$2.88 (-12.59%) | 19.99 | 22.87 | 84K |
| 2025-01-06 | 24.60 | 22.05 | ↓$2.55 (-10.37%) | 22.05 | 25.10 | 136.74K |
| 2025-01-03 | 24.90 | 23.23 | ↓$1.67 (-6.71%) | 22.37 | 27.00 | 97.95K |
| 2025-01-02 | 21.79 | 25.10 | ↑$3.32 (15.22%) | 21.79 | 25.44 | 139.77K |
| 2024-12-31 | 20.11 | 21.80 | ↑$1.69 (8.40%) | 20.06 | 23.00 | 37.62K |
| 2024-12-30 | 19.30 | 19.56 | ↑$0.26 (1.35%) | 19.30 | 19.80 | 5.93K |
| 2024-12-27 | 19.73 | 19.30 | ↓$0.43 (-2.18%) | 19.00 | 19.84 | 41.02K |
| 2024-12-26 | 21.01 | 20.10 | ↓$0.91 (-4.33%) | 19.19 | 21.01 | 28.79K |
| 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 |
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