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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	16.91	16.04	16.04	16.91	16.04	5,032
May 20, 2025	16.99	16.69	16.69	17	16.69	900
May 19, 2025	17	16.75	16.75	17	16.75	1,100
May 16, 2025	16.56	16.5	16.5	16.56	16.5	500
May 15, 2025	16.98	16.98	16.98	16.98	16.98	308
May 14, 2025	16.51	16.51	16.51	16.51	16.51	500
May 13, 2025	17.05	17.01	17.01	17.05	17.01	438
May 12, 2025	17	16.75	16.75	17.6	16.7	5,500
May 09, 2025	16.98	17.2	17.2	17.2	16.81	1,726
May 08, 2025	16.27	16.7	16.7	16.7	16.27	400
May 07, 2025	16.51	17	17	17.27	16.51	3,138
May 06, 2025	16.71	16.5	16.5	16.75	16.25	2,000
May 05, 2025	16.7	16.63	16.63	16.95	16.63	500
May 02, 2025	16.7	16.7	16.7	17	16.7	1,237
May 01, 2025	16.5	16.5	16.5	16.5	16.5	0
April 30, 2025	16.5	16.5	16.5	16.78	16.5	2,000
April 29, 2025	16.13	16.13	16.13	16.13	16.13	0
April 28, 2025	15.6	16.13	16.13	16.13	15.6	1,012
April 25, 2025	16.5	16.5	16.5	16.5	16.5	508
April 24, 2025	16.15	16.32	16.32	16.48	16.15	1,019
April 23, 2025	15.86	15.86	15.86	15.86	15.86	0
April 22, 2025	15.5	15.87	15.87	15.87	15.5	2,234
April 21, 2025	15.13	15.99	15.99	15.99	15.13	1,649
April 17, 2025	15.75	16	16	16	15.75	482
April 16, 2025	15.51	15.51	15.51	15.51	15.51	400
April 15, 2025	16	16.05	16.05	16.25	16	713
April 14, 2025	16.5	16.46	16.46	16.5	16.01	1,818
April 11, 2025	17.17	16.5	16.5	17.2	16.49	4,202
April 10, 2025	17.5	17.39	17.39	17.95	17.39	2,031
April 09, 2025	17.65	17.38	17.38	18.01	17.38	1,889
April 08, 2025	17.45	17.75	17.75	18.01	17.45	1,500
April 07, 2025	18.35	17	17	18.35	17	841
April 04, 2025	17.09	17.09	17.09	17.09	17.09	300

FG Financial Group, Inc. (FGF) NASDAQ