Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

18.31 -0.16 (-0.87%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.13 17.33 16.95 17.21 7,700 +0.09(+0.50%)
Dec 29, 2022 17.00 17.29 17.00 17.13 4,234 +0.24(+1.42%)
Dec 27, 2022 16.89 149 +0.27(+1.65%)
Dec 23, 2022 16.61 16.61 16.61 16.61 350 -0.09(-0.51%)
Dec 21, 2022 16.70 47 +0.43(+2.63%)
Dec 20, 2022 16.23 16.27 16.23 16.27 844 +0.00(+0.00%)
Dec 19, 2022 16.70 16.70 16.27 16.27 1,751 +0.00(+0.00%)
Dec 16, 2022 16.36 16.36 16.23 16.27 2,526 -0.29(-1.76%)
Dec 15, 2022 17.00 17.18 16.56 16.56 2,656 -0.95(-5.45%)
Dec 14, 2022 16.46 17.52 16.40 17.52 1,467 +1.12(+6.81%)
Dec 13, 2022 16.44 16.44 16.40 16.40 247 -0.09(-0.57%)
Dec 12, 2022 16.49 16.49 16.49 16.49 159 +0.21(+1.26%)
Dec 08, 2022 16.29 89 -0.63(-3.70%)
Dec 07, 2022 16.95 17.13 16.91 16.91 3,023 +0.66(+4.06%)
Dec 05, 2022 16.25 35 -0.02(-0.11%)
Dec 02, 2022 16.31 16.31 15.88 16.27 1,256 -0.56(-3.31%)
Dec 01, 2022 16.51 16.89 16.27 16.83 4,981 +0.56(+3.42%)
Nov 30, 2022 14.86 16.37 14.13 16.27 10,218 +1.84(+12.76%)
Nov 29, 2022 14.25 14.43 13.93 14.43 3,192 +0.25(+1.76%)
Nov 28, 2022 14.32 14.32 14.08 14.18 1,873 -0.25(-1.73%)
Nov 25, 2022 14.43 14.47 14.43 14.43 709 -0.02(-0.12%)
Nov 23, 2022 14.35 14.45 14.35 14.45 987 +0.32(+2.27%)
Nov 22, 2022 14.43 14.43 13.95 14.12 1,035 +0.30(+2.20%)
Nov 21, 2022 14.15 14.30 13.82 13.82 4,074 +0.10(+0.73%)
Nov 17, 2022 13.72 300 -0.20(-1.43%)
Nov 16, 2022 13.92 13.97 13.56 13.92 1,565 -0.40(-2.79%)
Nov 15, 2022 13.93 15.28 13.89 14.32 1,699 +0.66(+4.84%)
Nov 14, 2022 13.68 13.68 13.32 13.66 2,930 +0.14(+1.02%)
Nov 11, 2022 13.60 13.60 13.47 13.52 1,138 -0.03(-0.24%)
Nov 10, 2022 13.97 13.97 13.23 13.56 6,457 -0.11(-0.79%)
Nov 08, 2022 13.66 39 -0.41(-2.90%)
Nov 07, 2022 14.14 14.35 13.93 14.07 2,827 +0.00(+0.00%)
Nov 04, 2022 13.67 14.12 13.67 14.07 1,869 +0.75(+5.62%)
Nov 03, 2022 14.01 14.01 12.77 13.32 1,964 -0.62(-4.42%)
Nov 02, 2022 14.40 15.62 13.94 13.94 5,450 -0.43(-3.01%)
Nov 01, 2022 15.09 15.73 14.37 14.37 2,769 +0.02(+0.17%)
Oct 31, 2022 14.55 15.79 14.18 14.35 5,425 +0.17(+1.17%)
Oct 28, 2022 14.54 15.96 14.00 14.18 5,595 +0.25(+1.79%)
Oct 27, 2022 13.85 14.14 13.72 13.93 1,112 -0.21(-1.47%)
Oct 26, 2022 14.14 14.14 14.14 14.14 634 -0.33(-2.30%)
Oct 25, 2022 14.76 14.76 14.47 14.47 535 -0.17(-1.14%)
Oct 24, 2022 14.97 16.29 14.05 14.64 3,879 -0.25(-1.68%)
Oct 21, 2022 15.57 16.30 14.64 14.89 2,094 -0.08(-0.56%)
Oct 20, 2022 14.85 16.34 13.76 14.97 11,077 +0.08(+0.56%)
Oct 19, 2022 15.11 16.22 14.83 14.89 8,477 -0.07(-0.50%)
Oct 18, 2022 15.41 16.13 14.85 14.96 12,575 +0.15(+1.01%)
Oct 17, 2022 15.13 16.13 14.79 14.81 5,976 +0.16(+1.11%)
Oct 14, 2022 15.30 16.22 14.24 14.65 9,542 -0.17(-1.15%)
Oct 13, 2022 14.15 16.05 12.97 14.82 19,867 +0.31(+2.12%)
Oct 12, 2022 15.05 15.73 13.72 14.51 6,512 +0.33(+2.30%)
Oct 11, 2022 14.39 16.22 13.47 14.19 24,743 +0.10(+0.69%)
Oct 10, 2022 15.34 15.34 13.80 14.09 2,687 -1.13(-7.43%)
Oct 07, 2022 15.14 15.22 14.83 15.22 2,745 -1.18(-7.19%)
Oct 05, 2022 16.40 81 +0.18(+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.