FG Group Holdings Inc. (FGH) Historical Stock Data
1.24 ↑0.00 (0.00%)
As of February 29, 2024, 3:42pm EST.
Historical Data
In the past 30 trading days, FGH is up 1.40% a day on average. There have been 18 days where FG Group Holdings Inc. closed green and 12 days where FGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.24 | 1.33 | 9.28K |
| 2024-02-28 | 1.28 | 1.32 | ↑$0.03 (2.73%) | 1.28 | 1.32 | 2.74K |
| 2024-02-27 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.28 | 1.34 | 1.30K |
| 2024-02-26 | 1.34 | 1.30 | ↓$0.04 (-2.99%) | 1.27 | 1.34 | 1.21K |
| 2024-02-23 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.26 | 1.34 | 4.35K |
| 2024-02-22 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.26 | 1.29 | 880 |
| 2024-02-21 | 1.26 | 1.32 | ↑$0.06 (4.98%) | 1.18 | 1.34 | 3.49K |
| 2024-02-20 | 1.35 | 1.30 | ↓$0.04 (-3.28%) | 1.22 | 1.35 | 2.15K |
| 2024-02-16 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.30 | 1.30 | 468 |
| 2024-02-15 | 1.35 | 1.38 | ↑$0.03 (2.40%) | 1.30 | 1.38 | 6.86K |
| 2024-02-14 | 1.31 | 1.36 | ↑$0.05 (3.82%) | 1.30 | 1.38 | 3.86K |
| 2024-02-13 | 1.36 | 1.27 | ↓$0.09 (-6.55%) | 1.25 | 1.36 | 13.26K |
| 2024-02-12 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.23 | 1.40 | 8.66K |
| 2024-02-09 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.21 | 1.44 | 113.33K |
| 2024-02-08 | 1.37 | 1.35 | ↓$0.02 (-1.64%) | 1.35 | 1.43 | 3.86K |
| 2024-02-07 | 1.35 | 1.44 | ↑$0.09 (6.60%) | 1.35 | 1.44 | 1.29K |
| 2024-02-06 | 1.46 | 1.39 | ↓$0.08 (-5.14%) | 1.32 | 1.46 | 16.38K |
| 2024-02-05 | 1.32 | 1.47 | ↑$0.15 (11.36%) | 1.32 | 1.47 | 2.29K |
| 2024-02-02 | 1.36 | 1.48 | ↑$0.12 (8.82%) | 1.36 | 1.48 | 4.05K |
| 2024-02-01 | 1.38 | 1.49 | ↑$0.11 (7.88%) | 1.32 | 1.50 | 4.06K |
| 2024-01-31 | 1.51 | 1.37 | ↓$0.14 (-9.27%) | 1.36 | 1.51 | 1.54K |
| 2024-01-30 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.36 | 1.45 | 3.96K |
| 2024-01-29 | 1.34 | 1.43 | ↑$0.09 (6.72%) | 1.34 | 1.45 | 11.28K |
| 2024-01-26 | 1.49 | 1.40 | ↓$0.09 (-6.34%) | 1.40 | 1.50 | 1.83K |
| 2024-01-25 | 1.34 | 1.47 | ↑$0.13 (9.70%) | 1.31 | 1.47 | 6.82K |
| 2024-01-24 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.29 | 1.36 | 3.03K |
| 2024-01-23 | 1.42 | 1.30 | ↓$0.12 (-8.45%) | 1.30 | 1.49 | 8.81K |
| 2024-01-22 | 1.30 | 1.39 | ↑$0.09 (6.92%) | 1.30 | 1.43 | 21.59K |
| 2024-01-19 | 1.25 | 1.37 | ↑$0.12 (9.60%) | 1.25 | 1.38 | 3.45K |
| 2024-01-18 | 1.22 | 1.38 | ↑$0.16 (13.11%) | 1.22 | 1.38 | 4.83K |
Create an account or log in to view more rows.
$FGH man this will be good in coming weeks
$FGH LOADING UP HERE!
$FGH tomorrow will be an explosion day
I believe it!
$FGH i need more
$FGH Who else bought the dip on Friday?
$FGH buy and hold and get rewarded
$FGH Shorts talk the talk but cant walk the walk
$FGH Don't hold!!! Buy it
$FGH news?
$FGH Move up
let's buy