Skip to main content

Fg Financial Group Inc (NQ: FGF )

1.300 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:23 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 1.340 1.340 1.296 1.310 1,626 -0.03(-2.24%)
Feb 16, 2024 1.220 1.350 1.220 1.340 3,625 +0.03(+2.29%)
Feb 15, 2024 1.280 1.310 1.210 1.310 8,431 +0.06(+4.67%)
Feb 14, 2024 1.260 1.360 1.230 1.252 11,914 +0.04(+3.43%)
Feb 13, 2024 1.250 1.350 1.210 1.210 24,473 -0.06(-4.72%)
Feb 12, 2024 1.340 1.350 1.210 1.270 38,983 -0.08(-5.93%)
Feb 09, 2024 1.350 1.360 1.340 1.350 1,759 +0.01(+0.75%)
Feb 08, 2024 1.340 1.350 1.330 1.340 8,395 -0.01(-0.75%)
Feb 07, 2024 1.350 1.350 1.350 1.350 1,481 +0.02(+1.48%)
Feb 06, 2024 1.330 1.330 1.330 1.330 547 -0.07(-4.66%)
Feb 05, 2024 1.395 1.395 1.395 1.395 211 -0.06(-4.42%)
Feb 02, 2024 1.380 1.470 1.380 1.460 5,491 +0.04(+2.61%)
Feb 01, 2024 1.520 1.520 1.423 1.423 4,656 +0.02(+1.64%)
Jan 31, 2024 1.390 1.510 1.390 1.400 3,175 -0.05(-3.45%)
Jan 30, 2024 1.450 1.450 1.450 1.450 2,164 +0.04(+2.84%)
Jan 29, 2024 1.400 1.410 1.400 1.410 258 +0.02(+1.44%)
Jan 26, 2024 1.390 1.390 1.390 1.390 518 +0.03(+2.21%)
Jan 25, 2024 1.396 1.396 1.360 1.360 434 +0.04(+2.99%)
Jan 24, 2024 1.400 1.400 1.321 1.321 5,042 +0.00(+0.04%)
Jan 23, 2024 1.320 1.320 1.320 1.320 221 +0.02(+1.54%)
Jan 22, 2024 1.270 1.310 1.270 1.300 9,856 -0.06(-4.76%)
Jan 19, 2024 1.310 1.390 1.310 1.365 6,396 -0.06(-4.21%)
Jan 18, 2024 1.405 1.425 1.400 1.425 2,587 +0.08(+6.34%)
Jan 17, 2024 1.440 1.470 1.340 1.340 3,511 -0.10(-6.94%)
Jan 16, 2024 1.450 1.450 1.400 1.440 2,771 +0.03(+2.13%)
Jan 12, 2024 1.400 1.410 1.400 1.410 1,258 +0.06(+4.44%)
Jan 11, 2024 1.400 1.425 1.310 1.350 9,958 -0.05(-3.57%)
Jan 09, 2024 1.400 109 -0.04(-2.78%)
Jan 08, 2024 1.400 1.480 1.400 1.440 1,240 -0.02(-1.36%)
Jan 05, 2024 1.470 1.470 1.420 1.460 12,582 -0.04(-2.67%)
Jan 04, 2024 1.467 1.620 1.410 1.500 32,892 +0.08(+5.63%)
Jan 03, 2024 1.432 1.515 1.400 1.420 13,455 -0.18(-11.25%)
Jan 02, 2024 1.620 1.630 1.600 1.600 5,112 +0.00(+0.00%)
Dec 29, 2023 1.440 1.600 1.395 1.600 12,690 +0.14(+9.22%)
Dec 28, 2023 1.600 1.600 1.350 1.465 11,180 -0.11(-6.98%)
Dec 27, 2023 1.450 1.620 1.450 1.575 1,691 +0.05(+3.62%)
Dec 26, 2023 1.480 1.530 1.410 1.520 14,945 +0.12(+8.57%)
Dec 22, 2023 1.440 1.440 1.400 1.400 2,457 -0.03(-2.17%)
Dec 21, 2023 1.458 1.460 1.426 1.431 2,492 +0.00(+0.08%)
Dec 20, 2023 1.420 1.435 1.420 1.430 9,644 -0.05(-3.38%)
Dec 19, 2023 1.420 1.480 1.420 1.480 5,242 +0.09(+6.47%)
Dec 18, 2023 1.300 1.400 1.300 1.390 17,101 +0.05(+3.73%)
Dec 15, 2023 1.370 1.400 1.300 1.340 16,726 -0.03(-2.19%)
Dec 14, 2023 1.370 1.370 1.300 1.370 1,984 +0.03(+2.24%)
Dec 13, 2023 1.200 1.350 1.200 1.340 9,281 +0.08(+6.35%)
Dec 12, 2023 1.278 1.278 1.250 1.260 9,310 -0.01(-0.79%)
Dec 11, 2023 1.300 1.300 1.240 1.270 13,570 -0.05(-3.79%)
Dec 08, 2023 1.320 1.320 1.250 1.320 8,387 +0.00(+0.11%)
Dec 07, 2023 1.240 1.330 1.240 1.319 4,392 +0.06(+5.03%)
Dec 06, 2023 1.310 1.310 1.250 1.255 7,634 -0.04(-3.43%)
Dec 05, 2023 1.323 1.323 1.300 1.300 578 +0.01(+0.78%)
Dec 04, 2023 1.330 1.380 1.269 1.290 4,640 +0.01(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.