5 DAY PERFORMANCE
+3.03%
1 MONTH PERFORMANCE
-20.37%
3 MONTH PERFORMANCE
-17.09%
6 MONTH PERFORMANCE
-21.22%
YEAR-TO-DATE PERFORMANCE
-7.84%
1 YEAR PERFORMANCE
-43.01%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $20.81 | $19.81 (-4.81%) | $22.33 | $19.55 | 117,394 | $22.64 M |
| 01/13/2025 | $19.02 | $21.79 (14.56%) | $21.79 | $19.02 | 46,008 | $24.91 M |
| 01/10/2025 | $20.60 | $19.02 (-7.67%) | $20.99 | $18.98 | 116,600 | $21.74 M |
| 01/08/2025 | $20.90 | $19.50 (-6.7%) | $22.58 | $18.68 | 48,422 | $22.29 M |
| 01/07/2025 | $22.87 | $19.99 (-12.59%) | $22.87 | $19.99 | 84,124 | $22.85 M |
| 01/06/2025 | $24.60 | $22.05 (-10.37%) | $25.10 | $22.05 | 136,742 | $25.20 M |
| 01/03/2025 | $24.90 | $23.23 (-6.71%) | $27.00 | $22.37 | 98,000 | $26.55 M |
| 01/02/2025 | $21.79 | $25.10 (15.19%) | $25.44 | $21.79 | 139,989 | $28.69 M |
| 12/31/2024 | $20.11 | $21.80 (8.4%) | $23.00 | $20.06 | 37,616 | $24.92 M |
| 12/30/2024 | $19.30 | $19.56 (1.35%) | $19.80 | $19.30 | 6,018 | $22.36 M |
| 12/27/2024 | $19.73 | $19.30 (-2.18%) | $19.84 | $19.00 | 41,019 | $22.06 M |
| 12/26/2024 | $21.01 | $20.10 (-4.33%) | $21.01 | $19.19 | 28,800 | $22.97 M |
| 12/24/2024 | $21.51 | $21.34 (-0.79%) | $21.60 | $21.26 | 3,800 | $24.39 M |
| 12/23/2024 | $24.09 | $22.00 (-8.68%) | $24.60 | $21.69 | 58,193 | $25.15 M |
| 12/20/2024 | $22.42 | $23.10 (3.03%) | $23.47 | $22.23 | 25,524 | $26.40 M |
| 12/19/2024 | $21.90 | $22.19 (1.32%) | $24.90 | $21.00 | 13,736 | $25.36 M |
| 12/18/2024 | $25.00 | $22.22 (-11.12%) | $26.00 | $22.01 | 26,709 | $25.40 M |
| 12/17/2024 | $22.88 | $25.30 (10.58%) | $25.30 | $22.88 | 39,712 | $28.92 M |
| 12/16/2024 | $26.00 | $24.65 (-5.19%) | $27.00 | $24.65 | 39,136 | $28.17 M |
| 12/13/2024 | $23.95 | $25.23 (5.34%) | $25.95 | $23.48 | 34,100 | $28.84 M |
| 12/12/2024 | $23.86 | $24.31 (1.89%) | $25.21 | $23.86 | 86,820 | $27.79 M |
| 12/11/2024 | $25.65 | $24.64 (-3.94%) | $26.97 | $23.77 | 25,300 | $28.16 M |
| 12/10/2024 | $23.62 | $26.00 (10.08%) | $27.35 | $21.79 | 38,200 | $29.72 M |
| 12/09/2024 | $28.86 | $25.23 (-12.58%) | $28.86 | $23.25 | 56,000 | $28.84 M |
| 12/06/2024 | $30.23 | $30.00 (-0.76%) | $31.20 | $29.14 | 26,800 | $34.29 M |
| 12/05/2024 | $36.80 | $30.75 (-16.44%) | $36.80 | $30.75 | 70,533 | $35.15 M |
| 12/04/2024 | $34.51 | $35.50 (2.87%) | $36.70 | $34.01 | 42,925 | $40.58 M |
| 12/03/2024 | $35.50 | $35.35 (-0.42%) | $36.74 | $34.26 | 33,733 | $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 |