5 DAY PERFORMANCE
+8.89%
1 MONTH PERFORMANCE
+3.47%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
+1.15%
1 YEAR PERFORMANCE
-40.00%
FG Financial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.75 | $18.90 (0.8%) | $19.20 | $18.55 | 4,076 | $21.55 M |
| 03/11/2025 | $18.00 | $18.53 (2.94%) | $19.40 | $18.00 | 12,274 | $21.18 M |
| 03/10/2025 | $19.80 | $17.91 (-9.55%) | $20.80 | $17.91 | 30,100 | $20.47 M |
| 03/07/2025 | $20.49 | $20.25 (-1.17%) | $21.10 | $19.60 | 32,000 | $23.15 M |
| 03/06/2025 | $20.49 | $20.29 (-0.98%) | $21.40 | $20.00 | 48,101 | $23.19 M |
| 03/05/2025 | $19.75 | $20.30 (2.78%) | $20.30 | $19.50 | 15,000 | $23.20 M |
| 03/04/2025 | $20.00 | $20.06 (0.3%) | $20.26 | $19.83 | 11,700 | $22.93 M |
| 03/03/2025 | $20.50 | $20.00 (-2.44%) | $21.00 | $20.00 | 12,300 | $22.86 M |
| 02/28/2025 | $20.60 | $20.34 (-1.26%) | $20.60 | $20.21 | 1,801 | $23.25 M |
| 02/27/2025 | $20.34 | $20.49 (0.74%) | $21.30 | $20.34 | 7,219 | $23.42 M |
| 02/26/2025 | $20.84 | $20.60 (-1.15%) | $21.46 | $20.60 | 8,947 | $23.55 M |
| 02/25/2025 | $20.20 | $20.56 (1.78%) | $20.85 | $20.20 | 14,985 | $23.50 M |
| 02/24/2025 | $20.53 | $20.54 (0.05%) | $20.95 | $20.44 | 25,300 | $23.48 M |
| 02/21/2025 | $20.49 | $20.20 (-1.42%) | $20.60 | $19.93 | 28,136 | $23.09 M |
| 02/20/2025 | $20.82 | $19.89 (-4.47%) | $21.01 | $19.89 | 17,832 | $22.73 M |
| 02/19/2025 | $21.11 | $21.01 (-0.47%) | $21.50 | $21.01 | 12,200 | $24.01 M |
| 02/18/2025 | $21.13 | $21.22 (0.43%) | $22.50 | $21.13 | 16,900 | $24.25 M |
| 02/14/2025 | $21.50 | $21.55 (0.23%) | $22.00 | $21.50 | 18,700 | $24.63 M |
| 02/13/2025 | $20.99 | $22.13 (5.43%) | $22.40 | $20.75 | 24,800 | $25.29 M |
| 02/12/2025 | $22.40 | $21.31 (-4.87%) | $22.40 | $20.84 | 12,600 | $24.36 M |
| 02/11/2025 | $21.89 | $21.78 (-0.5%) | $22.05 | $21.62 | 20,100 | $24.89 M |
| 02/10/2025 | $21.51 | $22.04 (2.46%) | $22.12 | $21.04 | 4,400 | $25.19 M |
| 02/07/2025 | $22.71 | $21.36 (-5.94%) | $23.21 | $21.36 | 7,000 | $24.41 M |
| 02/06/2025 | $22.40 | $22.60 (0.89%) | $22.60 | $22.40 | 10,301 | $25.83 M |
| 02/05/2025 | $21.40 | $20.92 (-2.24%) | $21.40 | $20.85 | 4,255 | $23.91 M |
| 02/04/2025 | $20.43 | $21.32 (4.36%) | $21.40 | $20.43 | 10,027 | $24.37 M |
| 02/03/2025 | $20.76 | $21.00 (1.16%) | $21.04 | $20.00 | 5,800 | $24.00 M |
| 01/31/2025 | $21.20 | $21.30 (0.47%) | $21.80 | $20.81 | 11,019 | $24.35 M |
| 01/30/2025 | $22.95 | $21.95 (-4.36%) | $23.27 | $21.56 | 34,420 | $25.09 M |
| 01/29/2025 | $22.00 | $23.27 (5.77%) | $23.60 | $21.99 | 27,000 | $26.60 M |
| 01/28/2025 | $21.87 | $21.52 (-1.6%) | $22.40 | $21.52 | 15,400 | $24.60 M |
| 01/27/2025 | $22.64 | $22.37 (-1.19%) | $22.91 | $21.65 | 43,500 | $25.57 M |
| 01/24/2025 | $22.60 | $23.80 (5.31%) | $24.73 | $22.45 | 24,649 | $27.20 M |
| 01/23/2025 | $23.32 | $22.95 (-1.59%) | $23.48 | $21.70 | 68,548 | $26.23 M |
| 01/22/2025 | $21.80 | $21.68 (-0.55%) | $22.99 | $20.15 | 59,700 | $24.78 M |
| 01/21/2025 | $21.79 | $22.05 (1.19%) | $24.60 | $21.71 | 99,900 | $25.20 M |
| 01/17/2025 | $19.91 | $22.58 (13.41%) | $22.58 | $19.34 | 45,602 | $25.81 M |
| 01/16/2025 | $19.80 | $19.63 (-0.86%) | $20.30 | $18.81 | 55,501 | $22.44 M |
| 01/15/2025 | $19.95 | $19.60 (-1.75%) | $20.39 | $19.22 | 34,545 | $22.40 M |
| 01/14/2025 | $20.81 | $19.81 (-4.81%) | $22.33 | $19.55 | 117,400 | $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 |
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.
