-
5 DAY PERFORMANCE
-6.23% -
1 MONTH PERFORMANCE
+131.80% -
3 MONTH PERFORMANCE
+34.67% -
6 MONTH PERFORMANCE
+18.82% -
YEAR-TO-DATE PERFORMANCE
-11.63% -
1 YEAR PERFORMANCE
+9.61%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $35.50 | $35.35 (-0.42%) | $36.74 | $34.26 | 33,731 | $40.41 M |
| 12/02/2024 | $36.00 | $35.97 (-0.08%) | $37.16 | $34.11 | 17,633 | $41.11 M |
| 11/29/2024 | $33.50 | $37.70 (12.54%) | $38.40 | $33.50 | 15,413 | $43.09 M |
| 11/27/2024 | $32.32 | $33.99 (5.17%) | $33.99 | $30.65 | 29,400 | $38.85 M |
| 11/26/2024 | $31.01 | $31.96 (3.06%) | $32.97 | $27.20 | 26,746 | $36.53 M |
| 11/25/2024 | $29.43 | $31.02 (5.4%) | $31.53 | $28.54 | 13,600 | $35.46 M |
| 11/22/2024 | $28.62 | $29.70 (3.77%) | $34.17 | $28.62 | 26,724 | $33.95 M |
| 11/21/2024 | $30.00 | $31.00 (3.33%) | $32.24 | $26.05 | 44,116 | $35.43 M |
| 11/20/2024 | $35.00 | $30.81 (-11.97%) | $35.05 | $30.18 | 21,376 | $35.22 M |
| 11/19/2024 | $32.51 | $34.74 (6.86%) | $37.00 | $32.30 | 85,600 | $39.71 M |
| 11/18/2024 | $30.70 | $32.70 (6.51%) | $33.00 | $30.00 | 29,287 | $37.38 M |
| 11/15/2024 | $27.89 | $31.01 (11.19%) | $32.50 | $27.50 | 84,555 | $35.44 M |
| 11/14/2024 | $21.72 | $26.75 (23.16%) | $26.75 | $21.72 | 80,213 | $30.58 M |
| 11/13/2024 | $16.51 | $22.07 (33.68%) | $22.58 | $16.51 | 136,700 | $25.23 M |
| 11/12/2024 | $17.87 | $16.64 (-6.88%) | $17.89 | $16.25 | 27,800 | $19.02 M |
| 11/11/2024 | $18.14 | $17.90 (-1.32%) | $18.46 | $16.65 | 27,100 | $20.46 M |
| 11/08/2024 | $16.91 | $18.25 (7.92%) | $18.67 | $16.59 | 28,646 | $520.45 M |
| 11/07/2024 | $15.52 | $16.30 (5.03%) | $16.72 | $15.52 | 11,825 | $464.84 M |
| 11/06/2024 | $16.09 | $15.50 (-3.67%) | $16.67 | $14.21 | 37,702 | $442.03 M |
| 11/05/2024 | $15.05 | $16.12 (7.11%) | $17.00 | $14.89 | 59,400 | $459.71 M |
| 11/04/2024 | $18.36 | $15.25 (-16.94%) | $19.25 | $15.10 | 211,200 | $434.90 M |
| 11/01/2024 | $20.21 | $22.25 (10.09%) | $23.49 | $18.97 | 65,073 | $634.53 M |
| 10/31/2024 | $26.75 | $26.00 (-2.8%) | $26.89 | $25.75 | 6,229 | $741.47 M |
| 10/30/2024 | $29.00 | $26.00 (-10.34%) | $29.25 | $25.75 | 7,544 | $741.47 M |
| 10/29/2024 | $22.90 | $29.00 (26.64%) | $29.25 | $22.75 | 22,993 | $827.02 M |
| 10/28/2024 | $22.76 | $23.33 (2.5%) | $23.50 | $22.76 | 1,213 | $26.61 M |
| 10/25/2024 | $23.50 | $23.65 (0.64%) | $23.65 | $23.00 | 265 | $26.97 M |
| 10/24/2024 | $23.50 | $23.35 (-0.64%) | $23.95 | $22.79 | 1,037 | $26.64 M |
| 10/23/2024 | $24.25 | $24.00 (-1.03%) | $24.47 | $23.12 | 552 | $27.38 M |
| 10/22/2024 | $23.75 | $23.75 (0%) | $24.40 | $23.75 | 2,503 | $27.09 M |
| 10/21/2024 | $23.75 | $23.25 (-2.11%) | $23.88 | $23.25 | 636 | $26.52 M |
| 10/18/2024 | $22.56 | $23.88 (5.85%) | $24.75 | $22.50 | 3,636 | $27.24 M |
| 10/17/2024 | $23.01 | $23.99 (4.26%) | $24.25 | $22.63 | 1,268 | $27.37 M |
| 10/16/2024 | $23.50 | $23.98 (2.04%) | $23.99 | $23.01 | 2,277 | $27.35 M |
| 10/15/2024 | $23.76 | $23.76 (0%) | $24.99 | $23.76 | 392 | $27.10 M |
| 10/14/2024 | $23.75 | $24.23 (2.02%) | $24.75 | $23.75 | 340 | $27.63 M |
| 10/11/2024 | $24.50 | $24.75 (1.02%) | $25.00 | $23.89 | 412 | $28.23 M |
| 10/10/2024 | $23.75 | $25.00 (5.26%) | $25.00 | $23.75 | 264 | $28.52 M |
| 10/09/2024 | $23.07 | $24.98 (8.28%) | $25.60 | $23.07 | 916 | $28.49 M |
| 10/08/2024 | $25.25 | $24.88 (-1.47%) | $25.55 | $24.53 | 836 | $28.38 M |
| 10/07/2024 | $24.26 | $25.25 (4.08%) | $25.69 | $24.26 | 1,136 | $28.80 M |
| 10/04/2024 | $24.00 | $25.90 (7.92%) | $26.34 | $24.00 | 1,068 | $29.66 M |
| 10/03/2024 | $25.00 | $24.26 (-2.96%) | $25.00 | $23.05 | 1,241 | $27.67 M |
| 10/02/2024 | $26.25 | $25.25 (-3.81%) | $26.25 | $23.40 | 1,734 | $28.80 M |
| 10/01/2024 | $26.25 | $27.00 (2.86%) | $28.25 | $24.75 | 2,312 | $30.80 M |
| 09/30/2024 | $25.00 | $26.25 (5%) | $27.50 | $24.50 | 2,121 | $29.94 M |
| 09/27/2024 | $25.00 | $25.25 (1%) | $26.25 | $23.25 | 1,077 | $28.80 M |
| 09/26/2024 | $24.50 | $24.74 (0.98%) | $25.00 | $23.53 | 196 | $28.22 M |
| 09/25/2024 | $25.00 | $25.00 (0%) | $25.00 | $23.75 | 1,100 | $28.51 M |
| 09/24/2024 | $22.25 | $25.25 (13.48%) | $26.00 | $21.00 | 2,988 | $28.80 M |
| 09/23/2024 | $23.75 | $22.50 (-5.26%) | $23.75 | $21.75 | 937 | $25.67 M |
| 09/20/2024 | $22.50 | $21.78 (-3.2%) | $23.74 | $21.78 | 1,740 | $24.84 M |
| 09/19/2024 | $21.50 | $22.49 (4.6%) | $23.14 | $21.28 | 1,040 | $25.65 M |
| 09/18/2024 | $23.37 | $22.26 (-4.75%) | $24.22 | $21.94 | 1,676 | $25.39 M |
| 09/17/2024 | $24.24 | $23.20 (-4.29%) | $24.24 | $22.50 | 2,184 | $26.46 M |
| 09/16/2024 | $24.75 | $23.49 (-5.09%) | $24.75 | $22.81 | 529 | $26.80 M |
| 09/13/2024 | $23.25 | $23.00 (-1.08%) | $24.99 | $22.75 | 480 | $26.23 M |
| 09/12/2024 | $23.75 | $22.75 (-4.21%) | $23.76 | $22.50 | 2,928 | $25.95 M |
| 09/11/2024 | $25.00 | $24.25 (-3%) | $26.00 | $23.75 | 285 | $27.66 M |
| 09/10/2024 | $24.00 | $24.75 (3.13%) | $24.75 | $23.34 | 169 | $28.23 M |
| 09/09/2024 | $23.50 | $25.00 (6.38%) | $25.25 | $22.50 | 280 | $28.52 M |
| 09/06/2024 | $25.37 | $25.00 (-1.46%) | $25.75 | $23.25 | 1,328 | $28.52 M |
| 09/05/2024 | $25.83 | $25.00 (-3.21%) | $27.00 | $24.00 | 473 | $28.52 M |
| 09/04/2024 | $24.36 | $26.25 (7.76%) | $26.25 | $23.66 | 184 | $29.94 M |