Fg Financial Group Inc (NQ: FGF )

7.010 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.230 7.351 6.850 7.010 7,553 -0.11(-1.54%)
Jul 29, 2021 7.050 7.120 6.880 7.120 1,897 -0.05(-0.70%)
Jul 28, 2021 7.180 7.297 7.060 7.170 8,054 -0.01(-0.14%)
Jul 27, 2021 6.927 7.430 6.925 7.180 33,814 +0.26(+3.76%)
Jul 26, 2021 7.080 7.360 6.920 6.920 15,438 -0.30(-4.16%)
Jul 23, 2021 7.660 7.686 6.880 7.220 30,071 -0.41(-5.37%)
Jul 22, 2021 8.195 8.323 7.630 7.630 9,749 -0.52(-6.38%)
Jul 21, 2021 8.490 8.490 8.150 8.150 2,385 -0.16(-1.93%)
Jul 20, 2021 8.500 8.500 8.110 8.310 6,805 -0.24(-2.81%)
Jul 19, 2021 8.200 8.740 8.000 8.550 8,185 +0.35(+4.27%)
Jul 16, 2021 8.150 8.420 8.344 8.200 15,317 -0.09(-1.09%)
Jul 15, 2021 8.140 8.290 8.050 8.290 6,367 +0.19(+2.34%)
Jul 14, 2021 8.540 8.540 8.000 8.100 5,555 -0.36(-4.25%)
Jul 13, 2021 8.920 8.920 8.360 8.460 3,537 -0.60(-6.62%)
Jul 12, 2021 8.360 9.200 8.360 9.060 3,031 +0.74(+8.89%)
Jul 09, 2021 8.350 8.675 8.300 8.320 3,849 -0.03(-0.36%)
Jul 08, 2021 8.835 8.835 8.100 8.350 15,300 -0.64(-7.08%)
Jul 07, 2021 8.810 8.987 8.583 8.987 12,626 +0.15(+1.66%)
Jul 06, 2021 9.045 9.045 8.800 8.840 2,887 -0.13(-1.45%)
Jul 02, 2021 9.087 9.210 8.710 8.970 6,419 -0.13(-1.43%)
Jul 01, 2021 9.400 9.400 9.100 9.100 2,213 -0.29(-3.09%)
Jun 30, 2021 9.500 9.500 9.350 9.390 3,381 -0.21(-2.19%)
Jun 29, 2021 9.360 9.880 9.360 9.600 17,842 +0.24(+2.56%)
Jun 28, 2021 9.770 9.770 9.080 9.360 21,619 -0.61(-6.12%)
Jun 25, 2021 9.300 9.990 9.300 9.970 33,116 +0.58(+6.18%)
Jun 24, 2021 8.425 9.910 8.425 9.390 48,976 +0.97(+11.52%)
Jun 23, 2021 8.470 8.750 8.266 8.420 2,511 +0.03(+0.36%)
Jun 22, 2021 8.600 8.600 8.100 8.390 9,451 +0.00(+0.00%)
Jun 21, 2021 8.470 8.890 8.390 8.390 4,122 -0.30(-3.45%)
Jun 18, 2021 8.800 8.800 8.400 8.690 15,819 -0.07(-0.80%)
Jun 17, 2021 8.650 8.860 8.460 8.760 8,206 +0.31(+3.67%)
Jun 16, 2021 8.080 8.630 8.080 8.450 9,119 +0.44(+5.49%)
Jun 15, 2021 8.910 9.175 8.010 8.010 39,457 -0.81(-9.18%)
Jun 14, 2021 9.124 9.490 8.700 8.820 42,127 +0.20(+2.36%)
Jun 11, 2021 8.760 9.350 8.580 8.617 76,838 -0.14(-1.62%)
Jun 10, 2021 8.560 8.759 8.560 8.759 5,540 -0.04(-0.46%)
Jun 09, 2021 8.866 8.900 8.580 8.800 10,208 +0.23(+2.68%)
Jun 08, 2021 8.700 8.800 8.510 8.570 19,404 +0.07(+0.82%)
Jun 07, 2021 8.800 8.800 8.400 8.500 6,571 -0.39(-4.39%)
Jun 04, 2021 8.260 8.890 8.245 8.890 7,666 +0.39(+4.59%)
Jun 03, 2021 8.100 8.717 8.100 8.500 8,361 +0.25(+3.03%)
Jun 02, 2021 8.170 8.360 8.100 8.250 5,784 -0.09(-1.02%)
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.
X