Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

16.82 -0.17 (-1.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 16.52 16.71 16.35 16.60 7,984 +0.08(+0.50%)
Dec 29, 2022 16.39 16.67 16.39 16.52 4,390 +0.23(+1.42%)
Dec 27, 2022 16.28 154 +0.26(+1.65%)
Dec 23, 2022 16.02 16.02 16.02 16.02 363 -0.08(-0.51%)
Dec 21, 2022 16.10 49 +0.41(+2.63%)
Dec 20, 2022 15.65 15.69 15.65 15.69 875 +0.00(+0.00%)
Dec 19, 2022 16.10 16.10 15.69 15.69 1,816 +0.00(+0.00%)
Dec 16, 2022 15.77 15.77 15.65 15.69 2,619 -0.28(-1.76%)
Dec 15, 2022 16.39 16.57 15.97 15.97 2,754 -0.92(-5.45%)
Dec 14, 2022 15.87 16.89 15.81 16.89 1,522 +1.08(+6.81%)
Dec 13, 2022 15.86 15.86 15.81 15.81 256 -0.09(-0.57%)
Dec 12, 2022 15.91 15.91 15.91 15.91 165 +0.20(+1.26%)
Dec 08, 2022 15.71 93 -0.60(-3.70%)
Dec 07, 2022 16.35 16.52 16.31 16.31 3,135 +0.64(+4.06%)
Dec 05, 2022 15.67 36 -0.02(-0.11%)
Dec 02, 2022 15.73 15.73 15.31 15.69 1,302 -0.54(-3.31%)
Dec 01, 2022 15.92 16.28 15.69 16.23 5,165 +0.54(+3.42%)
Nov 30, 2022 14.33 15.79 13.63 15.69 10,595 +1.78(+12.76%)
Nov 29, 2022 13.75 13.91 13.43 13.91 3,310 +0.24(+1.76%)
Nov 28, 2022 13.81 13.81 13.58 13.67 1,942 -0.24(-1.73%)
Nov 25, 2022 13.91 13.96 13.91 13.91 735 -0.02(-0.12%)
Nov 23, 2022 13.83 13.93 13.83 13.93 1,023 +0.31(+2.27%)
Nov 22, 2022 13.91 13.91 13.45 13.62 1,073 +0.29(+2.20%)
Nov 21, 2022 13.65 13.79 13.33 13.33 4,224 +0.10(+0.73%)
Nov 17, 2022 13.23 311 -0.19(-1.43%)
Nov 16, 2022 13.43 13.47 13.07 13.43 1,623 -0.39(-2.79%)
Nov 15, 2022 13.43 14.73 13.39 13.81 1,761 +0.64(+4.84%)
Nov 14, 2022 13.19 13.19 12.85 13.17 3,038 +0.13(+1.02%)
Nov 11, 2022 13.11 13.11 12.99 13.04 1,180 -0.03(-0.24%)
Nov 10, 2022 13.47 13.47 12.76 13.07 6,695 -0.10(-0.79%)
Nov 08, 2022 13.18 41 -0.39(-2.90%)
Nov 07, 2022 13.63 13.83 13.43 13.57 2,931 +0.00(+0.00%)
Nov 04, 2022 13.19 13.62 13.19 13.57 1,938 +0.72(+5.62%)
Nov 03, 2022 13.51 13.51 12.31 12.85 2,037 -0.59(-4.42%)
Nov 02, 2022 13.88 15.06 13.44 13.44 5,652 -0.42(-3.01%)
Nov 01, 2022 14.56 15.17 13.86 13.86 2,871 +0.02(+0.17%)
Oct 31, 2022 14.04 15.23 13.67 13.83 5,625 +0.16(+1.17%)
Oct 28, 2022 14.02 15.39 13.50 13.67 5,801 +0.24(+1.79%)
Oct 27, 2022 13.36 13.63 13.23 13.43 1,153 -0.20(-1.47%)
Oct 26, 2022 13.63 13.63 13.63 13.63 658 -0.32(-2.30%)
Oct 25, 2022 14.24 14.24 13.96 13.96 554 -0.16(-1.14%)
Oct 24, 2022 14.44 15.71 13.55 14.12 4,022 -0.24(-1.68%)
Oct 21, 2022 15.01 15.72 14.12 14.36 2,172 -0.08(-0.56%)
Oct 20, 2022 14.32 15.76 13.27 14.44 11,486 +0.08(+0.56%)
Oct 19, 2022 14.57 15.64 14.30 14.36 8,790 -0.07(-0.50%)
Oct 18, 2022 14.86 15.56 14.32 14.43 13,039 +0.14(+1.01%)
Oct 17, 2022 14.59 15.56 14.26 14.28 6,196 +0.16(+1.11%)
Oct 14, 2022 14.76 15.64 13.73 14.13 9,895 -0.16(-1.15%)
Oct 13, 2022 13.64 15.48 12.51 14.29 20,600 +0.30(+2.12%)
Oct 12, 2022 14.52 15.17 13.23 14.00 6,753 +0.31(+2.30%)
Oct 11, 2022 13.87 15.64 12.99 13.68 25,656 +0.09(+0.69%)
Oct 10, 2022 14.80 14.80 13.31 13.59 2,786 -1.09(-7.43%)
Oct 07, 2022 14.60 14.68 14.30 14.68 2,846 -1.14(-7.19%)
Oct 05, 2022 15.81 84 +0.17(+1.11%)
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.