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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	21.77	20.03	20.03	21.77	20.03	7,321
August 13, 2025	19.67	20.45	20.45	20.9	19.67	4,138
August 12, 2025	20.84	20.5	20.5	22.9	19.5	7,904
August 11, 2025	21	20.17	20.17	21	18.98	9,066
August 08, 2025	19.15	19.5	19.5	20	18.75	9,096
August 07, 2025	18.75	18.77	18.77	18.77	17.96	3,300
August 06, 2025	18.7	19.35	19.35	19.35	18.65	5,433
August 05, 2025	19.02	19.3	19.3	19.3	18.98	2,540
August 04, 2025	18.92	19	19	19.65	18.75	2,025
August 01, 2025	18.5	18.5	18.5	18.9	18.5	1,600
July 31, 2025	19.99	18.65	18.65	20.5	18.6	11,100
July 30, 2025	18.01	20.01	20.01	20.01	17	34,335
July 29, 2025	17.48	17.48	17.48	17.48	17.48	30
July 28, 2025	17.48	17.48	17.48	17.48	17.48	1,154
July 25, 2025	16.65	17.48	17.48	17.48	16.35	1,200
July 24, 2025	17.3	17.3	17.3	17.3	17.3	675
July 23, 2025	18.25	17.9	17.9	18.25	17.02	1,200
July 22, 2025	17.03	18.1	18.1	18.59	17	8,400
July 21, 2025	16.57	18.98	18.98	22.2	16.57	26,007
July 18, 2025	16.38	16.54	16.54	16.54	16.27	816
July 17, 2025	16.59	16.59	16.59	16.59	16.59	500
July 16, 2025	16.69	17.08	17.08	17.08	16.37	800
July 15, 2025	17.07	16.75	16.75	17.07	16.7	1,600
July 14, 2025	16.5	17	17	17	16.5	720
July 11, 2025	16.75	16.75	16.75	16.75	16.75	2
July 10, 2025	16.75	16.75	16.75	16.75	16.75	66
July 09, 2025	16.75	16.75	16.75	16.75	16.75	1,200
July 08, 2025	16.38	16.38	16.38	16.38	16.38	200
July 07, 2025	16.63	16.63	16.63	16.63	16.63	300
July 03, 2025	17.04	17.04	17.04	17.04	17.04	192
July 02, 2025	17.04	17.04	17.04	17.04	17.04	200
July 01, 2025	16.64	16.64	16.64	16.64	16.64	42
June 30, 2025	16.64	16.64	16.64	16.64	16.64	42
June 27, 2025	16.95	16.64	16.64	16.95	16.64	700
June 26, 2025	16.75	16.75	16.75	16.75	16.75	1
June 25, 2025	16.38	16.75	16.75	16.75	16.38	1,222
June 24, 2025	16.95	16.8	16.8	17.09	16.75	900
June 23, 2025	16.74	16.74	16.74	16.74	16.74	200
June 20, 2025	16.49	16.49	16.49	16.49	16.49	780
June 18, 2025	16.4	16.49	16.49	16.5	16.4	800
June 17, 2025	16.96	16.96	16.96	16.96	16.96	55
June 16, 2025	16.29	16.96	16.96	16.96	16.29	1,400
June 13, 2025	16.74	16.74	16.74	16.74	16.74	342
June 12, 2025	16.19	17.05	17.05	17.05	16.16	1,100
June 11, 2025	16.74	16.74	16.74	16.74	16.74	433
June 10, 2025	16.61	16.78	16.78	16.78	16.61	956
June 09, 2025	17.12	17.12	17.12	17.12	17.12	0
June 06, 2025	17.12	17.12	17.12	17.12	17.12	100
June 05, 2025	16.61	16.61	16.61	16.61	16.61	100
June 04, 2025	16.61	16.61	16.61	16.61	16.61	2,735
June 03, 2025	16.65	16.65	16.65	16.65	16.65	134
June 02, 2025	17.15	16.61	16.61	17.75	16.15	8,300
May 30, 2025	17.41	17.2	16.7	17.7	17.08	6,300
May 29, 2025	16.91	16.91	16.42	16.91	16.91	300
May 28, 2025	17.25	17.1	16.6	17.25	16.66	2,724
May 27, 2025	16.64	16.64	16.16	16.64	16.64	103
May 23, 2025	17	17	17	17	17	145
May 22, 2025	16.56	15.61	15.61	16.56	15.61	2,101
May 21, 2025	16.45	17.05	17.05	17.05	16.05	13,313
May 20, 2025	16.48	16.48	16.48	16.48	15.61	1,648

FG Financial Group, Inc. (FGFPP) NASDAQ