5 DAY PERFORMANCE
-26.64%
1 MONTH PERFORMANCE
-72.85%
3 MONTH PERFORMANCE
-37.57%
6 MONTH PERFORMANCE
-48.80%
YEAR-TO-DATE PERFORMANCE
-52.89%
1 YEAR PERFORMANCE
-60.88%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/02/2025 | $13.21 | $12.14 (-8.1%) | $13.70 | $11.77 | 86.07 K | $15.51 M |
| 08/29/2025 | $14.00 | $14.00 (0%) | $14.46 | $12.55 | 146.89 K | $17.89 M |
| 08/28/2025 | $13.46 | $13.10 (-2.67%) | $13.65 | $12.61 | 53.32 K | |
| 08/27/2025 | $12.36 | $12.61 (2.02%) | $13.74 | $12.36 | 227.35 K | |
| 08/26/2025 | $14.99 | $12.31 (-17.88%) | $15.10 | $12.16 | 178.30 K | $15.73 M |
| 08/25/2025 | $16.08 | $14.21 (-11.63%) | $16.60 | $14.04 | 84.71 K | $18.16 M |
| 08/22/2025 | $13.10 | $15.90 (21.37%) | $16.94 | $13.05 | 188.05 K | $20.32 M |
| 08/21/2025 | $14.11 | $13.61 (-3.54%) | $14.70 | $13.25 | 35.34 K | $17.39 M |
| 08/20/2025 | $13.52 | $14.06 (3.99%) | $15.01 | $12.69 | 88.03 K | $17.97 M |
| 08/19/2025 | $15.92 | $14.05 (-11.75%) | $16.75 | $13.90 | 132.23 K | $17.96 M |
| 08/18/2025 | $18.42 | $16.50 (-10.42%) | $18.42 | $16.30 | 146.77 K | $21.09 M |
| 08/15/2025 | $20.66 | $18.94 (-8.33%) | $21.00 | $18.91 | 92.27 K | $24.21 M |
| 08/14/2025 | $22.11 | $20.63 (-6.69%) | $23.00 | $20.25 | 164.25 K | |
| 08/13/2025 | $25.75 | $24.56 (-4.62%) | $25.75 | $22.20 | 183.35 K | |
| 08/12/2025 | $23.01 | $24.50 (6.48%) | $25.50 | $21.54 | 350.98 K | $31.31 M |
| 08/11/2025 | $19.20 | $21.61 (12.55%) | $23.80 | $19.20 | 401.22 K | $27.62 M |
| 08/08/2025 | $20.75 | $18.78 (-9.49%) | $23.50 | $17.50 | 695.11 K | $24.00 M |
| 08/07/2025 | $38.20 | $36.17 (-5.31%) | $41.25 | $33.81 | 238.10 K | $46.23 M |
| 08/06/2025 | $37.07 | $36.70 (-1%) | $37.49 | $32.21 | 154.40 K | $46.61 M |
| 08/05/2025 | $39.75 | $37.99 (-4.43%) | $40.25 | $34.50 | 220.70 K | $48.25 M |
| 08/04/2025 | $32.05 | $37.82 (18%) | $39.99 | $32.05 | 274.42 K | $48.03 M |
| 08/01/2025 | $20.12 | $38.30 (90.36%) | $39.75 | $18.79 | 1.50 M | $48.64 M |
| 07/31/2025 | $17.00 | $20.79 (22.29%) | $20.79 | $14.60 | 375.33 K | $26.40 M |
| 07/30/2025 | $21.40 | $18.56 (-13.27%) | $21.40 | $17.70 | 2.33 M | $23.57 M |
| 07/29/2025 | $21.82 | $21.51 (-1.42%) | $23.90 | $21.03 | 41.90 K | $27.32 M |
| 07/28/2025 | $20.81 | $22.06 (6.01%) | $22.88 | $19.79 | 28.72 K | $28.02 M |
| 07/25/2025 | $20.41 | $20.28 (-0.64%) | $20.85 | $19.43 | 7.03 K | $25.76 M |
| 07/24/2025 | $22.00 | $19.67 (-10.59%) | $23.50 | $19.51 | 19.31 K | $24.98 M |
| 07/23/2025 | $26.13 | $21.07 (-19.36%) | $27.97 | $18.85 | 58.07 K | $26.76 M |
| 07/22/2025 | $27.60 | $26.51 (-3.95%) | $27.65 | $24.74 | 29.02 K | $33.67 M |
| 07/21/2025 | $21.39 | $27.98 (30.81%) | $29.00 | $21.39 | 151.91 K | $35.53 M |
| 07/18/2025 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 600 | $23.37 M |
| 07/17/2025 | $16.59 | $17.17 (3.5%) | $17.17 | $16.59 | 2.80 K | $21.81 M |
| 07/16/2025 | $17.00 | $16.89 (-0.65%) | $17.05 | $16.36 | 4.31 K | $21.45 M |
| 07/15/2025 | $17.00 | $17.18 (1.06%) | $17.18 | $16.45 | 1.10 K | $21.82 M |
| 07/14/2025 | $16.99 | $17.40 (2.41%) | $17.45 | $16.98 | 3.20 K | $22.10 M |
| 07/11/2025 | $16.65 | $17.05 (2.4%) | $17.05 | $16.65 | 400 | $21.65 M |
| 07/10/2025 | $16.49 | $16.49 (0%) | $16.49 | $16.49 | 1.30 K | $20.94 M |
| 07/09/2025 | $17.83 | $16.30 (-8.58%) | $17.83 | $16.30 | 2.00 K | $20.70 M |
| 07/08/2025 | $17.81 | $16.91 (-5.05%) | $17.83 | $16.91 | 1.20 K | $21.48 M |
| 07/07/2025 | $17.15 | $17.05 (-0.58%) | $17.25 | $17.05 | 1.61 K | $21.65 M |
| 07/03/2025 | $17.15 | $17.15 (0%) | $17.15 | $17.15 | 403 | $21.78 M |
| 07/02/2025 | $16.80 | $16.41 (-2.32%) | $16.81 | $16.00 | 41.90 K | $20.84 M |
| 07/01/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 1.40 K | $20.96 M |
| 06/30/2025 | $15.96 | $16.00 (0.25%) | $17.20 | $15.96 | 26.12 K | $20.32 M |
| 06/27/2025 | $15.93 | $16.01 (0.5%) | $17.98 | $15.93 | 33.60 K | $20.33 M |
| 06/26/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 10 | $21.72 M |
| 06/25/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 500 | $21.72 M |
| 06/24/2025 | $16.50 | $17.74 (7.52%) | $17.74 | $16.50 | 2.60 K | $22.53 M |
| 06/23/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.75 | 579 | $22.54 M |
| 06/20/2025 | $18.87 | $17.75 (-5.94%) | $18.87 | $17.70 | 500 | $22.54 M |
| 06/18/2025 | $17.04 | $17.04 (0%) | $17.04 | $17.04 | 288 | $21.64 M |
| 06/17/2025 | $17.04 | $17.04 (0%) | $17.04 | $17.04 | 735 | $21.64 M |
| 06/16/2025 | $17.04 | $17.04 (0%) | $17.04 | $17.04 | 261 | $21.64 M |
| 06/13/2025 | $17.21 | $17.04 (-0.99%) | $17.41 | $17.04 | 2.02 K | $21.64 M |
| 06/12/2025 | $17.70 | $17.70 (0%) | $17.70 | $17.70 | 16 | $22.48 M |
| 06/11/2025 | $17.70 | $17.70 (0%) | $17.70 | $17.70 | 900 | $22.48 M |
| 06/10/2025 | $17.90 | $17.25 (-3.63%) | $19.00 | $17.25 | 803 | $21.91 M |
| 06/09/2025 | $16.89 | $16.89 (0%) | $16.89 | $16.89 | 12 | $21.45 M |
| 06/06/2025 | $17.94 | $16.89 (-5.85%) | $17.95 | $16.65 | 11.11 K | $21.45 M |
| 06/05/2025 | $17.00 | $16.70 (-1.76%) | $18.73 | $16.70 | 14.64 K | $21.21 M |
| 06/04/2025 | $15.99 | $16.45 (2.88%) | $16.45 | $15.95 | 1.20 K | $20.89 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.
