FG Group Holdings Inc. (FGH) Historical Stock Data

1.30 ↑0.04 (3.17%)
As of February 23, 2024, 10:53am EST.

Historical Data

In the past 30 trading days, FGH is up 1.72% a day on average. There have been 20 days where FG Group Holdings Inc. closed green and 10 days where FGH closed red.

DateOpenCloseChangeLowHighVolume
2024-02-231.291.30↑$0.01 (0.78%)1.261.344.35K
2024-02-221.291.26↓$0.03 (-2.33%)1.261.29880
2024-02-211.261.32↑$0.06 (4.98%)1.181.343.49K
2024-02-201.351.30↓$0.04 (-3.28%)1.221.352.15K
2024-02-161.301.30↑$0.00 (0.00%)1.301.30468
2024-02-151.351.38↑$0.03 (2.40%)1.301.386.86K
2024-02-141.311.36↑$0.05 (3.82%)1.301.383.86K
2024-02-131.361.27↓$0.09 (-6.55%)1.251.3613.26K
2024-02-121.351.24↓$0.11 (-8.15%)1.231.408.66K
2024-02-091.341.39↑$0.05 (3.73%)1.211.44113.33K
2024-02-081.371.35↓$0.02 (-1.64%)1.351.433.86K
2024-02-071.351.44↑$0.09 (6.60%)1.351.441.29K
2024-02-061.461.39↓$0.08 (-5.14%)1.321.4616.38K
2024-02-051.321.47↑$0.15 (11.36%)1.321.472.29K
2024-02-021.361.48↑$0.12 (8.82%)1.361.484.05K
2024-02-011.381.49↑$0.11 (7.88%)1.321.504.06K
2024-01-311.511.37↓$0.14 (-9.27%)1.361.511.54K
2024-01-301.451.45↑$0.00 (0.00%)1.361.453.96K
2024-01-291.341.43↑$0.09 (6.72%)1.341.4511.28K
2024-01-261.491.40↓$0.09 (-6.34%)1.401.501.83K
2024-01-251.341.47↑$0.13 (9.70%)1.311.476.82K
2024-01-241.291.32↑$0.03 (2.33%)1.291.363.03K
2024-01-231.421.30↓$0.12 (-8.45%)1.301.498.81K
2024-01-221.301.39↑$0.09 (6.92%)1.301.4321.59K
2024-01-191.251.37↑$0.12 (9.60%)1.251.383.45K
2024-01-181.221.38↑$0.16 (13.11%)1.221.384.83K
2024-01-171.341.26↓$0.08 (-5.97%)1.251.4314.03K
2024-01-161.341.37↑$0.03 (2.39%)1.341.402.11K
2024-01-121.311.39↑$0.08 (6.38%)1.311.396K
2024-01-111.341.36↑$0.01 (1.12%)1.271.406.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$FGH tomorrow will be an explosion day
I believe it!

0 Like Report
davieshelvy

$FGH Who else bought the dip on Friday?

0 Like Report
tighttechniq

$FGH Shorts talk the talk but cant walk the walk

0 Like Report
glaglewd

$FGH I'm friggin bored. Just give us our money already

0 Like Report
italiano_14

$FGH is anyone really buying this shit

0 Like Report