5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $17.41 | $17.20 (-1.21%) | $17.70 | $17.08 | 6.37 K | $20.89 M |
| 05/29/2025 | $16.91 | $16.91 (0%) | $16.91 | $16.91 | 300 | $20.89 M |
| 05/28/2025 | $17.25 | $17.10 (-0.87%) | $17.25 | $16.66 | 2.72 K | $20.89 M |
| 05/27/2025 | $16.64 | $16.64 (0%) | $16.64 | $16.64 | 103 | $20.83 M |
| 05/23/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 194 | $21.59 M |
| 05/22/2025 | $16.56 | $15.61 (-5.74%) | $16.56 | $15.61 | 2.10 K | $20.05 M |
| 05/21/2025 | $16.45 | $17.05 (3.65%) | $17.05 | $16.05 | 13.31 K | $20.37 M |
| 05/20/2025 | $16.48 | $16.48 (0%) | $16.48 | $15.61 | 1.65 K | $21.20 M |
| 05/19/2025 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 400 | $21.27 M |
| 05/16/2025 | $16.39 | $16.30 (-0.55%) | $16.39 | $16.30 | 661 | $20.96 M |
| 05/15/2025 | $16.48 | $16.48 (0%) | $16.48 | $16.48 | 317 | $21.56 M |
| 05/14/2025 | $16.48 | $16.45 (-0.18%) | $16.48 | $16.45 | 500 | $20.97 M |
| 05/13/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 631 | $21.60 M |
| 05/12/2025 | $16.26 | $16.04 (-1.35%) | $16.26 | $16.04 | 631 | $21.27 M |
| 05/09/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $21.84 M |
| 05/08/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 0 | $21.21 M |
| 05/07/2025 | $16.50 | $16.50 (0%) | $16.50 | $16.50 | 204 | $21.59 M |
| 05/06/2025 | $16.40 | $16.40 (0%) | $16.40 | $16.40 | 300 | $20.96 M |
| 05/05/2025 | $16.01 | $16.01 (0%) | $16.01 | $16.01 | 1.02 K | $21.12 M |
| 05/02/2025 | $16.07 | $15.92 (-0.93%) | $16.20 | $15.92 | 600 | $21.21 M |
| 05/01/2025 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 0 | $20.96 M |
| 04/30/2025 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 0 | $20.96 M |
| 04/29/2025 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 0 | $20.49 M |
| 04/28/2025 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 619 | $20.49 M |
| 04/25/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 0 | $20.96 M |
| 04/24/2025 | $16.45 | $16.45 (0%) | $16.45 | $16.45 | 0 | $20.73 M |
| 04/23/2025 | $16.71 | $16.45 (-1.56%) | $16.71 | $16.30 | 1.60 K | $20.14 M |
| 04/22/2025 | $16.69 | $16.69 (0%) | $16.69 | $16.69 | 207 | $20.15 M |
| 04/21/2025 | $16.89 | $16.45 (-2.61%) | $16.89 | $16.45 | 607 | $20.31 M |
| 04/17/2025 | $15.88 | $17.02 (7.18%) | $17.02 | $15.88 | 438 | $20.32 M |
| 04/16/2025 | $16.87 | $16.87 (0%) | $16.87 | $16.87 | 0 | $19.70 M |
| 04/15/2025 | $16.87 | $16.87 (0%) | $16.87 | $16.87 | 419 | $20.38 M |
| 04/14/2025 | $16.18 | $15.53 (-4.02%) | $16.18 | $15.53 | 739 | $20.90 M |
| 04/11/2025 | $15.25 | $15.38 (0.85%) | $15.38 | $15.25 | 1.90 K | $20.96 M |
| 04/10/2025 | $15.48 | $15.25 (-1.49%) | $15.98 | $15.25 | 2.71 K | $22.09 M |
| 04/09/2025 | $16.99 | $15.50 (-8.77%) | $16.99 | $15.50 | 3.40 K | $22.07 M |
| 04/08/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 433 | $22.54 M |
| 04/07/2025 | $14.75 | $15.60 (5.76%) | $15.60 | $14.70 | 3.77 K | $21.59 M |
| 04/04/2025 | $15.80 | $15.98 (1.14%) | $15.98 | $14.52 | 5.00 K | $21.70 M |
| 04/03/2025 | $15.66 | $15.66 (0%) | $15.66 | $15.66 | 220 | $22.86 M |
| 04/02/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 0 | $22.25 M |
| 04/01/2025 | $16.20 | $16.00 (-1.23%) | $16.40 | $16.00 | 1.00 K | $22.78 M |
| 03/31/2025 | $16.49 | $15.70 (-4.79%) | $16.50 | $15.70 | 1.60 K | $22.69 M |
| 03/28/2025 | $16.25 | $16.25 (0%) | $16.25 | $16.25 | 2.20 K | $23.41 M |
| 03/27/2025 | $15.65 | $17.13 (9.46%) | $17.13 | $15.60 | 1.20 K | $24.27 M |
| 03/26/2025 | $16.10 | $16.10 (0%) | $16.10 | $16.10 | 0 | $24.45 M |
| 03/25/2025 | $16.10 | $16.10 (0%) | $16.10 | $16.10 | 0 | $22.67 M |
| 03/24/2025 | $16.00 | $16.10 (0.63%) | $16.15 | $16.00 | 2.23 K | $23.37 M |
| 03/21/2025 | $16.89 | $15.50 (-8.23%) | $17.31 | $15.50 | 11.02 K | $23.01 M |
| 03/20/2025 | $16.70 | $16.84 (0.84%) | $17.58 | $16.70 | 2.20 K | $23.50 M |
| 03/19/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $22.73 M |
| 03/18/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 0 | $23.18 M |
| 03/17/2025 | $17.26 | $17.00 (-1.51%) | $17.26 | $16.52 | 2.23 K | $24.02 M |
| 03/14/2025 | $16.71 | $16.86 (0.9%) | $16.86 | $16.50 | 2.20 K | $24.00 M |
| 03/13/2025 | $17.27 | $17.27 (0%) | $17.27 | $17.27 | 0 | $24.00 M |
| 03/12/2025 | $17.26 | $17.27 (0.06%) | $17.27 | $17.26 | 700 | $23.75 M |
| 03/11/2025 | $16.55 | $17.34 (4.77%) | $17.64 | $16.55 | 1.83 K | $23.53 M |
| 03/10/2025 | $16.76 | $16.28 (-2.86%) | $16.76 | $16.23 | 800 | $22.75 M |
| 03/07/2025 | $16.79 | $16.61 (-1.07%) | $16.86 | $16.45 | 2.01 K | $25.72 M |
| 03/06/2025 | $16.39 | $16.75 (2.2%) | $16.75 | $16.39 | 2.62 K | $25.77 M |
| 03/05/2025 | $16.39 | $16.56 (1.04%) | $16.56 | $16.00 | 640 | $25.78 M |
| 03/04/2025 | $16.70 | $16.70 (0%) | $16.70 | $16.70 | 600 | $25.48 M |
| 03/03/2025 | $16.78 | $17.07 (1.73%) | $17.07 | $16.78 | 1.44 K | $25.40 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.
