5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
-18.39%
6 MONTH PERFORMANCE
-45.91%
YEAR-TO-DATE PERFORMANCE
-23.03%
1 YEAR PERFORMANCE
-47.15%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 260 | $21.59 M |
| 05/22/2025 | $16.29 | $15.79 (-3.07%) | $16.29 | $15.79 | 703 | $20.05 M |
| 05/21/2025 | $16.91 | $16.04 (-5.14%) | $16.91 | $16.04 | 5.03 K | $20.37 M |
| 05/20/2025 | $16.99 | $16.69 (-1.77%) | $17.00 | $16.69 | 900 | $21.20 M |
| 05/19/2025 | $17.00 | $16.75 (-1.47%) | $17.00 | $16.75 | 1.10 K | $21.27 M |
| 05/16/2025 | $16.56 | $16.50 (-0.36%) | $16.56 | $16.50 | 500 | $20.96 M |
| 05/15/2025 | $16.98 | $16.98 (0%) | $16.98 | $16.98 | 308 | $21.56 M |
| 05/14/2025 | $16.51 | $16.51 (0%) | $16.51 | $16.51 | 500 | $20.97 M |
| 05/13/2025 | $17.05 | $17.01 (-0.23%) | $17.05 | $17.01 | 438 | $21.60 M |
| 05/12/2025 | $17.00 | $16.75 (-1.47%) | $17.60 | $16.70 | 5.50 K | $21.27 M |
| 05/09/2025 | $16.98 | $17.20 (1.3%) | $17.20 | $16.81 | 1.73 K | $21.76 M |
| 05/08/2025 | $16.27 | $16.70 (2.64%) | $16.70 | $16.27 | 400 | $21.13 M |
| 05/07/2025 | $16.51 | $17.00 (2.97%) | $17.27 | $16.51 | 3.14 K | $21.51 M |
| 05/06/2025 | $16.71 | $16.50 (-1.26%) | $16.75 | $16.25 | 2.00 K | $20.87 M |
| 05/05/2025 | $16.70 | $16.63 (-0.42%) | $16.95 | $16.63 | 500 | $21.04 M |
| 05/02/2025 | $16.70 | $16.70 (0%) | $17.00 | $16.70 | 1.24 K | $21.13 M |
| 05/01/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $20.87 M |
| 04/30/2025 | $16.50 | $16.50 (0%) | $16.78 | $16.50 | 2.00 K | $20.87 M |
| 04/29/2025 | $16.13 | $16.13 (0%) | $16.13 | $16.13 | 0 | $20.40 M |
| 04/28/2025 | $15.60 | $16.13 (3.4%) | $16.13 | $15.60 | 1.01 K | $20.40 M |
| 04/25/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 508 | $17.42 M |
| 04/24/2025 | $16.15 | $16.32 (1.05%) | $16.48 | $16.15 | 1.02 K | $17.23 M |
| 04/23/2025 | $15.86 | $15.86 (0%) | $15.86 | $15.86 | 0 | $16.75 M |
| 04/22/2025 | $15.50 | $15.87 (2.39%) | $15.87 | $15.50 | 2.23 K | $16.76 M |
| 04/21/2025 | $15.13 | $15.99 (5.68%) | $15.99 | $15.13 | 1.65 K | $16.89 M |
| 04/17/2025 | $15.75 | $16.00 (1.59%) | $16.00 | $15.75 | 500 | $16.90 M |
| 04/16/2025 | $15.51 | $15.51 (0%) | $15.51 | $15.51 | 400 | $16.38 M |
| 04/15/2025 | $16.00 | $16.05 (0.31%) | $16.25 | $16.00 | 713 | $16.95 M |
| 04/14/2025 | $16.50 | $16.46 (-0.24%) | $16.50 | $16.01 | 1.82 K | $17.38 M |
| 04/11/2025 | $17.17 | $16.50 (-3.9%) | $17.20 | $16.49 | 4.20 K | $17.42 M |
| 04/10/2025 | $17.50 | $17.39 (-0.63%) | $17.95 | $17.39 | 2.03 K | $18.36 M |
| 04/09/2025 | $17.65 | $17.38 (-1.53%) | $18.01 | $17.38 | 1.90 K | $18.35 M |
| 04/08/2025 | $17.45 | $17.75 (1.72%) | $18.01 | $17.45 | 1.50 K | $18.74 M |
| 04/07/2025 | $18.35 | $17.00 (-7.36%) | $18.35 | $17.00 | 841 | $17.95 M |
| 04/04/2025 | $17.09 | $17.09 (0%) | $17.09 | $17.09 | 300 | $18.05 M |
| 04/03/2025 | $16.86 | $18.00 (6.76%) | $18.55 | $16.86 | 1.62 K | $19.01 M |
| 04/02/2025 | $17.99 | $17.52 (-2.61%) | $19.25 | $17.52 | 13.03 K | $18.50 M |
| 04/01/2025 | $18.15 | $17.94 (-1.16%) | $18.15 | $16.90 | 5.33 K | $18.94 M |
| 03/31/2025 | $18.10 | $17.87 (-1.27%) | $18.10 | $17.75 | 2.60 K | $18.87 M |
| 03/28/2025 | $18.43 | $18.43 (0%) | $18.43 | $18.43 | 621 | $19.46 M |
| 03/27/2025 | $18.88 | $19.11 (1.22%) | $19.24 | $18.41 | 4.60 K | $21.84 M |
| 03/26/2025 | $18.79 | $19.25 (2.45%) | $19.25 | $18.00 | 2.42 K | $22.00 M |
| 03/25/2025 | $18.00 | $17.85 (-0.83%) | $18.15 | $17.85 | 4.40 K | $20.40 M |
| 03/24/2025 | $18.50 | $18.40 (-0.54%) | $18.50 | $18.40 | 1.40 K | $21.03 M |
| 03/21/2025 | $18.30 | $18.12 (-0.98%) | $18.30 | $18.12 | 1.00 K | $20.71 M |
| 03/20/2025 | $18.50 | $18.50 (0%) | $18.52 | $17.70 | 6.73 K | $21.15 M |
| 03/19/2025 | $18.80 | $17.90 (-4.79%) | $19.00 | $17.90 | 10.54 K | $20.46 M |
| 03/18/2025 | $18.60 | $18.25 (-1.88%) | $18.80 | $18.25 | 7.10 K | $20.86 M |
| 03/17/2025 | $19.00 | $18.91 (-0.47%) | $19.74 | $18.80 | 3.33 K | $21.61 M |
| 03/14/2025 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 5 | $21.60 M |
| 03/13/2025 | $18.90 | $18.90 (0%) | $18.90 | $18.90 | 440 | $21.60 M |
| 03/12/2025 | $18.75 | $18.70 (-0.27%) | $19.20 | $18.55 | 4.12 K | $21.37 M |
| 03/11/2025 | $18.00 | $18.53 (2.94%) | $19.40 | $18.00 | 12.30 K | $21.18 M |
| 03/10/2025 | $19.80 | $17.91 (-9.55%) | $20.80 | $17.91 | 30.10 K | $20.47 M |
| 03/07/2025 | $20.49 | $20.25 (-1.17%) | $21.10 | $19.60 | 32.00 K | $23.15 M |
| 03/06/2025 | $20.49 | $20.29 (-0.98%) | $21.40 | $20.00 | 48.10 K | $23.19 M |
| 03/05/2025 | $19.75 | $20.30 (2.78%) | $20.30 | $19.50 | 15.00 K | $23.20 M |
| 03/04/2025 | $20.00 | $20.06 (0.3%) | $20.26 | $19.83 | 11.70 K | $22.93 M |
| 03/03/2025 | $20.50 | $20.00 (-2.44%) | $21.00 | $20.00 | 12.30 K | $22.86 M |
| 02/28/2025 | $20.60 | $20.34 (-1.26%) | $20.60 | $20.21 | 1.80 K | $23.25 M |
| 02/27/2025 | $20.34 | $20.49 (0.74%) | $21.30 | $20.34 | 7.22 K | $23.42 M |
| 02/26/2025 | $20.84 | $20.60 (-1.15%) | $21.46 | $20.60 | 8.95 K | $23.55 M |
| 02/25/2025 | $20.20 | $20.56 (1.78%) | $20.85 | $20.20 | 14.99 K | $23.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
