FG Financial Group, Inc. - FGF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.42	16.5	16.5	18.42	16.3	146,361
August 15, 2025	20.66	18.94	18.94	21	18.91	92,267
August 14, 2025	22.11	20.63	20.63	23	20.25	164,246
August 13, 2025	25.75	24.56	24.56	25.75	22.2	183,347
August 12, 2025	23.01	24.5	24.5	25.5	21.54	350,975
August 11, 2025	19.2	21.61	21.61	23.8	19.2	401,220
August 08, 2025	20.75	18.78	18.78	23.5	17.5	695,110
August 07, 2025	38.2	36.17	36.17	41.25	33.81	238,100
August 06, 2025	37.07	36.7	36.7	37.49	32.21	154,397
August 05, 2025	39.75	37.99	37.99	40.25	34.5	220,700
August 04, 2025	32.05	37.82	37.82	39.99	32.05	274,424
August 01, 2025	20.12	38	38	39.75	18.79	1.42M
July 31, 2025	17	20.79	20.79	20.79	14.6	375,334
July 30, 2025	21.4	18.56	18.56	21.4	17.7	2.33M
July 29, 2025	21.82	21.51	21.51	23.9	21.03	41,900
July 28, 2025	20.81	22.06	22.06	22.88	19.79	28,723
July 25, 2025	20.41	20.28	20.28	20.85	19.43	7,026
July 24, 2025	22	19.67	19.67	23.5	19.51	19,305
July 23, 2025	26.13	21.07	21.07	27.97	18.85	58,065
July 22, 2025	27.6	26.51	26.51	27.65	24.74	29,020
July 21, 2025	21.39	27.98	27.98	29	21.39	151,908
July 18, 2025	18.4	18.4	18.4	18.4	18.4	526
July 17, 2025	16.59	17.17	17.17	17.17	16.59	2,800
July 16, 2025	17	16.89	16.89	17.05	16.36	4,308
July 15, 2025	17	17.18	17.18	17.18	16.45	1,100
July 14, 2025	16.99	17.4	17.4	17.45	16.98	3,200
July 11, 2025	16.65	17.05	17.05	17.05	16.65	400
July 10, 2025	16.49	16.49	16.49	16.49	16.49	1,300
July 09, 2025	17.83	16.3	16.3	17.83	16.3	2,002
July 08, 2025	17.81	16.91	16.91	17.83	16.91	1,200
July 07, 2025	17.15	17.05	17.05	17.25	17.05	1,608
July 03, 2025	17.15	17.15	17.15	17.15	17.15	403
July 02, 2025	16.8	16.41	16.41	16.81	16	41,900
July 01, 2025	16.5	16.5	16.5	16.5	16.5	1,400
June 30, 2025	15.96	16	16	17.2	15.96	26,120
June 27, 2025	15.93	16.01	16.01	17.98	15.93	33,600
June 26, 2025	17.1	17.1	17.1	17.1	17.1	10
June 25, 2025	17.1	17.1	17.1	17.1	17.1	500
June 24, 2025	16.5	17.74	17.74	17.74	16.5	2,600
June 23, 2025	17.75	17.75	17.75	17.75	17.75	579
June 20, 2025	18.87	17.75	17.75	18.87	17.7	500
June 18, 2025	17.04	17.04	17.04	17.04	17.04	288
June 17, 2025	17.04	17.04	17.04	17.04	17.04	735
June 16, 2025	17.04	17.04	17.04	17.04	17.04	261
June 13, 2025	17.21	17.04	17.04	17.41	17.04	2,022
June 12, 2025	17.7	17.7	17.7	17.7	17.7	16
June 11, 2025	17.7	17.7	17.7	17.7	17.7	900
June 10, 2025	17.9	17.25	17.25	19	17.25	803
June 09, 2025	16.89	16.89	16.89	16.89	16.89	12
June 06, 2025	17.94	16.89	16.89	17.95	16.65	11,113
June 05, 2025	17	16.7	16.7	18.73	16.7	14,643
June 04, 2025	15.99	16.45	16.45	16.45	15.95	1,200
June 03, 2025	16.45	16.45	16.45	16.45	16.45	2
June 02, 2025	16.45	16.45	16.45	16.45	16.45	143
May 30, 2025	16.45	16.45	16.45	16.45	16.45	91
May 29, 2025	16.45	16.45	16.45	16.45	16.45	0
May 28, 2025	16.17	16.45	16.45	16.45	16.17	600
May 27, 2025	16.4	16.4	16.4	16.4	16.4	300
May 23, 2025	17	17	17	17	17	260
May 22, 2025	16.29	15.79	15.79	16.29	15.79	703

FG Financial Group, Inc. (FGF) NASDAQ