-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
-3.74% -
3 MONTH PERFORMANCE
+8.70% -
6 MONTH PERFORMANCE
-25.36% -
YEAR-TO-DATE PERFORMANCE
-35.63% -
1 YEAR PERFORMANCE
-26.43%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.00 | $1.00 (0%) | $1.10 | $0.98 | 53,070 | $28.52 M |
| 09/27/2024 | $1.00 | $1.01 (1%) | $1.05 | $0.93 | 26,929 | $28.80 M |
| 09/26/2024 | $0.98 | $0.99 (0.98%) | $1.00 | $0.94 | 4,907 | $28.22 M |
| 09/25/2024 | $1.00 | $1.00 (-0.02%) | $1.00 | $0.95 | 27,500 | $28.51 M |
| 09/24/2024 | $0.89 | $1.01 (13.48%) | $1.04 | $0.84 | 74,702 | $28.80 M |
| 09/23/2024 | $0.95 | $0.90 (-5.25%) | $0.95 | $0.87 | 23,427 | $25.67 M |
| 09/20/2024 | $0.90 | $0.87 (-3.22%) | $0.95 | $0.87 | 43,500 | $24.84 M |
| 09/19/2024 | $0.86 | $0.90 (4.6%) | $0.93 | $0.85 | 26,000 | $25.65 M |
| 09/18/2024 | $0.93 | $0.89 (-4.76%) | $0.97 | $0.88 | 41,900 | $25.39 M |
| 09/17/2024 | $0.97 | $0.93 (-4.27%) | $0.97 | $0.90 | 54,600 | $26.46 M |
| 09/16/2024 | $0.99 | $0.94 (-5.09%) | $0.99 | $0.91 | 13,237 | $26.80 M |
| 09/13/2024 | $0.93 | $0.92 (-1.11%) | $1.00 | $0.91 | 12,000 | $26.23 M |
| 09/12/2024 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.90 | 73,200 | $25.95 M |
| 09/11/2024 | $1.00 | $0.97 (-2.99%) | $1.04 | $0.95 | 7,146 | $27.66 M |
| 09/10/2024 | $0.96 | $0.99 (3.13%) | $0.99 | $0.93 | 4,226 | $28.23 M |
| 09/09/2024 | $0.94 | $1.00 (6.38%) | $1.01 | $0.90 | 7,000 | $28.52 M |
| 09/06/2024 | $1.01 | $1.00 (-1%) | $1.03 | $0.93 | 33,200 | $28.52 M |
| 09/05/2024 | $1.03 | $1.00 (-2.91%) | $1.08 | $0.96 | 11,832 | $28.52 M |
| 09/04/2024 | $0.97 | $1.05 (7.76%) | $1.05 | $0.95 | 4,612 | $29.94 M |
| 09/03/2024 | $1.06 | $1.02 (-3.77%) | $1.07 | $0.98 | 19,421 | $29.09 M |
| 08/30/2024 | $1.04 | $1.07 (2.88%) | $1.07 | $1.04 | 12,200 | $30.51 M |
| 08/29/2024 | $0.99 | $1.05 (6.06%) | $1.06 | $0.98 | 7,400 | $29.94 M |
| 08/28/2024 | $0.98 | $1.04 (6.11%) | $1.04 | $0.98 | 3,100 | $29.66 M |
| 08/27/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 4,400 | $29.09 M |
| 08/26/2024 | $1.03 | $1.05 (1.94%) | $1.05 | $0.99 | 40,000 | $29.94 M |
| 08/23/2024 | $0.99 | $1.05 (6.07%) | $1.07 | $0.97 | 44,500 | $29.94 M |
| 08/22/2024 | $0.96 | $0.98 (2.1%) | $0.98 | $0.93 | 28,327 | $27.95 M |
| 08/21/2024 | $0.94 | $0.93 (-0.87%) | $0.94 | $0.90 | 16,500 | $26.57 M |
| 08/20/2024 | $0.89 | $0.94 (5.63%) | $0.98 | $0.89 | 13,400 | $26.81 M |
| 08/19/2024 | $0.94 | $0.94 (-0.01%) | $0.95 | $0.90 | 13,718 | $26.80 M |
| 08/16/2024 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.90 | 25,863 | $27.38 M |
| 08/15/2024 | $0.92 | $0.95 (3.35%) | $0.97 | $0.87 | 58,407 | $26.97 M |
| 08/14/2024 | $0.87 | $0.97 (12.04%) | $0.97 | $0.87 | 20,900 | $27.65 M |
| 08/13/2024 | $0.96 | $0.89 (-7.28%) | $0.97 | $0.88 | 33,400 | $25.38 M |
| 08/12/2024 | $0.95 | $0.92 (-2.25%) | $0.99 | $0.88 | 12,300 | $26.34 M |
| 08/09/2024 | $0.97 | $0.97 (0%) | $0.98 | $0.92 | 4,500 | $16.24 M |
| 08/08/2024 | $0.97 | $0.96 (-0.94%) | $1.02 | $0.90 | 8,200 | $16.01 M |
| 08/07/2024 | $1.00 | $0.98 (-1.99%) | $1.00 | $0.92 | 5,867 | $16.41 M |
| 08/06/2024 | $1.00 | $0.95 (-4.89%) | $1.03 | $0.95 | 31,457 | $15.91 M |
| 08/05/2024 | $0.95 | $0.96 (1.05%) | $1.07 | $0.90 | 38,042 | $16.07 M |
| 08/02/2024 | $0.91 | $1.00 (10.35%) | $1.04 | $0.91 | 29,901 | $16.74 M |
| 08/01/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 15,600 | $17.25 M |
| 07/31/2024 | $1.06 | $1.00 (-6.09%) | $1.08 | $1.00 | 18,739 | $16.67 M |
| 07/30/2024 | $1.00 | $1.04 (4%) | $1.07 | $0.95 | 11,400 | $17.41 M |
| 07/29/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 45,100 | $17.75 M |
| 07/26/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.00 | 71,924 | $17.75 M |
| 07/25/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 11,700 | $16.91 M |
| 07/24/2024 | $1.00 | $1.00 (-0.19%) | $1.01 | $0.97 | 8,100 | $16.71 M |
| 07/23/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.00 | 12,914 | $17.41 M |
| 07/22/2024 | $0.98 | $1.07 (9.74%) | $1.08 | $0.98 | 20,910 | $17.92 M |
| 07/19/2024 | $1.01 | $0.98 (-3.47%) | $1.01 | $0.98 | 2,714 | $16.33 M |
| 07/18/2024 | $1.03 | $0.99 (-3.78%) | $1.05 | $0.95 | 8,325 | $16.59 M |
| 07/17/2024 | $0.95 | $1.04 (9.14%) | $1.05 | $0.92 | 58,415 | $17.41 M |
| 07/16/2024 | $0.99 | $0.97 (-1.62%) | $1.00 | $0.95 | 21,728 | $16.27 M |
| 07/15/2024 | $1.00 | $0.96 (-4%) | $1.03 | $0.96 | 16,788 | $16.07 M |
| 07/12/2024 | $0.98 | $1.02 (4.08%) | $1.02 | $0.98 | 5,471 | $17.08 M |
| 07/11/2024 | $0.96 | $0.98 (1.83%) | $1.00 | $0.90 | 48,722 | $16.41 M |
| 07/10/2024 | $0.91 | $0.95 (4.41%) | $0.98 | $0.83 | 89,930 | $15.91 M |
| 07/09/2024 | $0.92 | $0.90 (-2.28%) | $0.99 | $0.88 | 33,404 | $14.99 M |
| 07/08/2024 | $0.93 | $0.93 (0.39%) | $0.97 | $0.87 | 45,702 | $15.57 M |
| 07/05/2024 | $0.93 | $0.96 (3.55%) | $1.00 | $0.92 | 5,363 | $16.12 M |
| 07/03/2024 | $0.96 | $0.96 (-0.02%) | $0.96 | $0.92 | 6,596 | $16.07 M |
| 07/02/2024 | $0.90 | $0.92 (1.9%) | $0.96 | $0.90 | 11,649 | $15.41 M |
| 07/01/2024 | $0.92 | $0.96 (4.33%) | $0.96 | $0.91 | 24,488 | $16.07 M |