-
5 DAY PERFORMANCE
+6.29% -
1 MONTH PERFORMANCE
+19.65% -
3 MONTH PERFORMANCE
+23.02% -
6 MONTH PERFORMANCE
+5.29% -
YEAR-TO-DATE PERFORMANCE
+14.45% -
1 YEAR PERFORMANCE
+15.11%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $19.54 | $17.90 (-8.39%) | $19.59 | $17.40 | 9,159 | $33.95 M |
| 11/21/2024 | $17.97 | $17.41 (-3.12%) | $19.84 | $17.00 | 20,600 | $35.43 M |
| 11/20/2024 | $17.00 | $17.00 (0%) | $17.00 | $15.51 | 6,908 | $35.22 M |
| 11/19/2024 | $17.78 | $17.00 (-4.39%) | $17.78 | $16.15 | 8,218 | $39.71 M |
| 11/18/2024 | $17.50 | $16.84 (-3.77%) | $18.62 | $15.20 | 9,740 | $37.38 M |
| 11/15/2024 | $15.04 | $16.26 (8.11%) | $16.65 | $15.04 | 3,600 | $35.44 M |
| 11/14/2024 | $13.90 | $14.91 (7.27%) | $16.08 | $13.90 | 10,700 | $30.58 M |
| 11/13/2024 | $15.71 | $14.53 (-7.51%) | $15.71 | $14.14 | 7,733 | $25.23 M |
| 11/12/2024 | $14.60 | $15.61 (6.92%) | $16.59 | $14.52 | 7,057 | $19.02 M |
| 11/11/2024 | $13.42 | $14.44 (7.6%) | $14.44 | $13.42 | 1,526 | $20.46 M |
| 11/08/2024 | $12.70 | $13.10 (3.15%) | $13.95 | $12.70 | 1,447 | $520.45 M |
| 11/07/2024 | $12.79 | $12.55 (-1.88%) | $12.79 | $12.55 | 600 | $464.84 M |
| 11/06/2024 | $12.50 | $12.84 (2.72%) | $12.99 | $12.50 | 4,140 | $442.03 M |
| 11/05/2024 | $13.51 | $13.12 (-2.89%) | $14.00 | $12.66 | 6,200 | $459.71 M |
| 11/04/2024 | $14.25 | $13.65 (-4.21%) | $14.25 | $13.50 | 7,649 | $434.90 M |
| 11/01/2024 | $13.97 | $14.25 (2%) | $15.00 | $13.96 | 4,300 | $634.53 M |
| 10/31/2024 | $15.00 | $14.52 (-3.2%) | $15.00 | $14.49 | 5,500 | $741.47 M |
| 10/30/2024 | $15.00 | $14.97 (-0.2%) | $15.00 | $14.89 | 3,400 | $741.47 M |
| 10/29/2024 | $15.00 | $14.98 (-0.13%) | $15.00 | $14.96 | 1,623 | $827.02 M |
| 10/28/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 616 | $26.61 M |
| 10/25/2024 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.97 | 2,220 | $26.97 M |
| 10/24/2024 | $14.98 | $15.00 (0.13%) | $15.00 | $14.98 | 1,116 | $26.64 M |
| 10/23/2024 | $14.95 | $14.96 (0.07%) | $14.96 | $14.95 | 400 | $27.38 M |
| 10/22/2024 | $14.90 | $14.90 (0%) | $14.90 | $14.90 | 200 | $27.09 M |
| 10/21/2024 | $14.94 | $14.94 (0%) | $14.94 | $14.94 | 0 | $26.52 M |
| 10/18/2024 | $14.75 | $14.94 (1.29%) | $14.94 | $14.20 | 1,429 | $27.24 M |
| 10/17/2024 | $14.85 | $14.86 (0.07%) | $14.86 | $14.85 | 710 | $27.37 M |
| 10/16/2024 | $15.00 | $14.97 (-0.2%) | $15.00 | $14.57 | 2,900 | $27.35 M |
| 10/15/2024 | $15.07 | $15.07 (0%) | $15.07 | $15.07 | 105 | $27.10 M |
| 10/14/2024 | $15.10 | $15.08 (-0.13%) | $15.10 | $15.08 | 400 | $27.63 M |
| 10/11/2024 | $15.00 | $14.99 (-0.07%) | $15.00 | $14.99 | 501 | $28.23 M |
| 10/10/2024 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 629 | $28.52 M |
| 10/09/2024 | $14.80 | $15.00 (1.35%) | $15.00 | $14.80 | 2,707 | $28.49 M |
| 10/08/2024 | $14.80 | $14.80 (0%) | $14.80 | $14.78 | 2,346 | $28.38 M |
| 10/07/2024 | $14.70 | $14.80 (0.68%) | $14.80 | $14.55 | 3,200 | $28.80 M |
| 10/04/2024 | $14.77 | $14.76 (-0.07%) | $14.77 | $14.75 | 2,416 | $29.66 M |
| 10/03/2024 | $14.85 | $14.86 (0.07%) | $15.00 | $14.75 | 3,300 | $27.67 M |
| 10/02/2024 | $14.84 | $14.82 (-0.13%) | $14.85 | $14.61 | 3,400 | $28.80 M |
| 10/01/2024 | $14.90 | $14.84 (-0.4%) | $14.90 | $14.61 | 1,825 | $30.80 M |
| 09/30/2024 | $14.85 | $14.57 (-1.89%) | $14.87 | $14.57 | 1,600 | $29.94 M |
| 09/27/2024 | $14.59 | $14.90 (2.12%) | $14.90 | $14.59 | 1,200 | $28.80 M |
| 09/26/2024 | $14.99 | $14.66 (-2.2%) | $14.99 | $14.55 | 2,100 | $28.22 M |
| 09/25/2024 | $14.84 | $14.90 (0.4%) | $15.12 | $14.84 | 3,553 | $28.51 M |
| 09/24/2024 | $14.95 | $14.75 (-1.34%) | $14.95 | $14.75 | 1,722 | $28.80 M |
| 09/23/2024 | $15.05 | $14.94 (-0.73%) | $15.05 | $14.76 | 3,800 | $25.67 M |
| 09/20/2024 | $15.13 | $15.13 (0%) | $15.13 | $15.13 | 514 | $24.84 M |
| 09/19/2024 | $15.13 | $15.10 (-0.2%) | $15.13 | $15.05 | 2,400 | $25.65 M |
| 09/18/2024 | $15.24 | $15.20 (-0.26%) | $15.24 | $15.18 | 740 | $25.39 M |
| 09/17/2024 | $15.15 | $15.07 (-0.53%) | $15.15 | $15.07 | 435 | $26.46 M |
| 09/16/2024 | $15.25 | $15.17 (-0.52%) | $15.25 | $15.05 | 2,411 | $26.80 M |
| 09/13/2024 | $15.07 | $15.24 (1.13%) | $15.25 | $15.07 | 1,362 | $26.23 M |
| 09/12/2024 | $14.91 | $15.25 (2.28%) | $15.25 | $14.81 | 2,375 | $25.95 M |
| 09/11/2024 | $15.30 | $15.25 (-0.33%) | $15.30 | $14.82 | 3,400 | $27.66 M |
| 09/10/2024 | $15.30 | $15.25 (-0.33%) | $15.30 | $15.25 | 1,100 | $28.23 M |
| 09/09/2024 | $15.25 | $15.25 (0%) | $15.25 | $14.96 | 3,428 | $28.52 M |
| 09/06/2024 | $14.98 | $14.98 (0%) | $14.98 | $14.98 | 342 | $28.52 M |
| 09/05/2024 | $15.06 | $15.06 (0%) | $15.06 | $15.06 | 808 | $28.52 M |
| 09/04/2024 | $14.79 | $15.15 (2.43%) | $15.15 | $14.79 | 1,118 | $29.94 M |
| 09/03/2024 | $15.29 | $15.29 (0%) | $15.29 | $15.29 | 204 | $29.09 M |
| 08/30/2024 | $14.72 | $15.09 (2.51%) | $15.25 | $14.72 | 2,637 | $30.51 M |
| 08/29/2024 | $14.65 | $14.95 (2.05%) | $14.97 | $14.58 | 1,839 | $29.94 M |
| 08/28/2024 | $14.59 | $14.59 (0%) | $14.59 | $14.59 | 600 | $29.66 M |
| 08/27/2024 | $14.65 | $14.65 (0%) | $14.65 | $14.65 | 0 | $29.09 M |
| 08/26/2024 | $14.65 | $14.65 (0%) | $14.65 | $14.59 | 3,500 | $29.94 M |
| 08/23/2024 | $14.20 | $14.55 (2.46%) | $14.65 | $14.20 | 5,709 | $29.94 M |