5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-9.73%
3 MONTH PERFORMANCE
-11.25%
6 MONTH PERFORMANCE
-31.80%
YEAR-TO-DATE PERFORMANCE
-22.57%
1 YEAR PERFORMANCE
-53.43%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $17.17 | $16.50 (-3.9%) | $17.20 | $16.49 | 4,174 | $17.42 M |
| 04/10/2025 | $17.50 | $17.39 (-0.63%) | $17.95 | $17.39 | 2,031 | $18.36 M |
| 04/09/2025 | $17.65 | $17.38 (-1.53%) | $18.01 | $17.38 | 1,900 | $18.35 M |
| 04/08/2025 | $17.45 | $17.75 (1.72%) | $18.01 | $17.45 | 1,500 | $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 | 1,620 | $19.01 M |
| 04/02/2025 | $17.99 | $17.52 (-2.61%) | $19.25 | $17.52 | 13,034 | $18.50 M |
| 04/01/2025 | $18.15 | $17.94 (-1.16%) | $18.15 | $16.90 | 5,326 | $18.94 M |
| 03/31/2025 | $18.10 | $17.87 (-1.27%) | $18.10 | $17.75 | 2,600 | $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 | 4,600 | $21.84 M |
| 03/26/2025 | $18.79 | $19.25 (2.45%) | $19.25 | $18.00 | 2,419 | $22.00 M |
| 03/25/2025 | $18.00 | $17.85 (-0.83%) | $18.15 | $17.85 | 4,400 | $20.40 M |
| 03/24/2025 | $18.50 | $18.40 (-0.54%) | $18.50 | $18.40 | 1,400 | $21.03 M |
| 03/21/2025 | $18.30 | $18.12 (-0.98%) | $18.30 | $18.12 | 1,000 | $20.71 M |
| 03/20/2025 | $18.50 | $18.50 (0%) | $18.52 | $17.70 | 6,733 | $21.15 M |
| 03/19/2025 | $18.80 | $17.90 (-4.79%) | $19.00 | $17.90 | 10,540 | $20.46 M |
| 03/18/2025 | $18.60 | $18.25 (-1.88%) | $18.80 | $18.25 | 7,100 | $20.86 M |
| 03/17/2025 | $19.00 | $18.91 (-0.47%) | $19.74 | $18.80 | 3,325 | $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 | 4,116 | $21.37 M |
| 03/11/2025 | $18.00 | $18.53 (2.94%) | $19.40 | $18.00 | 12,300 | $21.18 M |
| 03/10/2025 | $19.80 | $17.91 (-9.55%) | $20.80 | $17.91 | 30,100 | $20.47 M |
| 03/07/2025 | $20.49 | $20.25 (-1.17%) | $21.10 | $19.60 | 32,000 | $23.15 M |
| 03/06/2025 | $20.49 | $20.29 (-0.98%) | $21.40 | $20.00 | 48,101 | $23.19 M |
| 03/05/2025 | $19.75 | $20.30 (2.78%) | $20.30 | $19.50 | 15,000 | $23.20 M |
| 03/04/2025 | $20.00 | $20.06 (0.3%) | $20.26 | $19.83 | 11,700 | $22.93 M |
| 03/03/2025 | $20.50 | $20.00 (-2.44%) | $21.00 | $20.00 | 12,300 | $22.86 M |
| 02/28/2025 | $20.60 | $20.34 (-1.26%) | $20.60 | $20.21 | 1,801 | $23.25 M |
| 02/27/2025 | $20.34 | $20.49 (0.74%) | $21.30 | $20.34 | 7,219 | $23.42 M |
| 02/26/2025 | $20.84 | $20.60 (-1.15%) | $21.46 | $20.60 | 8,947 | $23.55 M |
| 02/25/2025 | $20.20 | $20.56 (1.78%) | $20.85 | $20.20 | 14,985 | $23.50 M |
| 02/24/2025 | $20.53 | $20.54 (0.05%) | $20.95 | $20.44 | 25,300 | $23.48 M |
| 02/21/2025 | $20.49 | $20.20 (-1.42%) | $20.60 | $19.93 | 28,136 | $23.09 M |
| 02/20/2025 | $20.82 | $19.89 (-4.47%) | $21.01 | $19.89 | 17,832 | $22.73 M |
| 02/19/2025 | $21.11 | $21.01 (-0.47%) | $21.50 | $21.01 | 12,200 | $24.01 M |
| 02/18/2025 | $21.13 | $21.22 (0.43%) | $22.50 | $21.13 | 16,900 | $24.25 M |
| 02/14/2025 | $21.50 | $21.55 (0.23%) | $22.00 | $21.50 | 18,700 | $24.63 M |
| 02/13/2025 | $20.99 | $22.13 (5.43%) | $22.40 | $20.75 | 24,800 | $25.29 M |
| 02/12/2025 | $22.40 | $21.31 (-4.87%) | $22.40 | $20.84 | 12,600 | $24.36 M |
| 02/11/2025 | $21.89 | $21.78 (-0.5%) | $22.05 | $21.62 | 20,100 | $24.89 M |
| 02/10/2025 | $21.51 | $22.04 (2.46%) | $22.12 | $21.04 | 4,400 | $25.19 M |
| 02/07/2025 | $22.71 | $21.36 (-5.94%) | $23.21 | $21.36 | 7,000 | $24.41 M |
| 02/06/2025 | $22.40 | $22.60 (0.89%) | $22.60 | $22.40 | 10,301 | $25.83 M |
| 02/05/2025 | $21.40 | $20.92 (-2.24%) | $21.40 | $20.85 | 4,255 | $23.91 M |
| 02/04/2025 | $20.43 | $21.32 (4.36%) | $21.40 | $20.43 | 10,027 | $24.37 M |
| 02/03/2025 | $20.76 | $21.00 (1.16%) | $21.04 | $20.00 | 5,800 | $24.00 M |
| 01/31/2025 | $21.20 | $21.30 (0.47%) | $21.80 | $20.81 | 11,019 | $24.35 M |
| 01/30/2025 | $22.95 | $21.95 (-4.36%) | $23.27 | $21.56 | 34,420 | $25.09 M |
| 01/29/2025 | $22.00 | $23.27 (5.77%) | $23.60 | $21.99 | 27,000 | $26.60 M |
| 01/28/2025 | $21.87 | $21.52 (-1.6%) | $22.40 | $21.52 | 15,400 | $24.60 M |
| 01/27/2025 | $22.64 | $22.37 (-1.19%) | $22.91 | $21.65 | 43,500 | $25.57 M |
| 01/24/2025 | $22.60 | $23.80 (5.31%) | $24.73 | $22.45 | 24,649 | $27.20 M |
| 01/23/2025 | $23.32 | $22.95 (-1.59%) | $23.48 | $21.70 | 68,548 | $26.23 M |
| 01/22/2025 | $21.80 | $21.68 (-0.55%) | $22.99 | $20.15 | 59,700 | $24.78 M |
| 01/21/2025 | $21.79 | $22.05 (1.19%) | $24.60 | $21.71 | 99,900 | $25.20 M |
| 01/17/2025 | $19.91 | $22.58 (13.41%) | $22.58 | $19.34 | 45,602 | $25.81 M |
| 01/16/2025 | $19.80 | $19.63 (-0.86%) | $20.30 | $18.81 | 55,501 | $22.44 M |
| 01/15/2025 | $19.95 | $19.60 (-1.75%) | $20.39 | $19.22 | 34,545 | $22.40 M |
| 01/14/2025 | $20.81 | $19.81 (-4.81%) | $22.33 | $19.55 | 117,400 | $22.64 M |
| 01/13/2025 | $19.02 | $21.79 (14.56%) | $21.79 | $19.02 | 46,008 | $24.91 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.
