Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fg Financial Group Inc Pfd (NQ: FGFPP )

16.80 -0.45 (-2.61%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.53 18.53 18.38 18.38 3,947 +0.00(+0.02%)
Jun 29, 2021 18.52 18.62 18.37 18.37 17,607 -0.09(-0.48%)
Jun 28, 2021 18.46 18.46 18.44 18.46 2,747 +0.01(+0.08%)
Jun 25, 2021 18.45 18.53 18.34 18.45 8,179 +0.12(+0.68%)
Jun 24, 2021 18.30 18.46 18.30 18.32 6,986 +0.00(+0.01%)
Jun 23, 2021 18.29 18.35 18.20 18.32 11,160 +0.01(+0.04%)
Jun 22, 2021 18.39 18.39 18.28 18.31 2,224 -0.04(-0.22%)
Jun 21, 2021 18.46 18.46 18.35 18.35 4,295 -0.17(-0.94%)
Jun 18, 2021 18.48 18.53 18.41 18.53 22,882 +0.07(+0.37%)
Jun 17, 2021 18.42 18.53 18.42 18.46 8,027 +0.00(+0.00%)
Jun 16, 2021 18.39 18.46 18.32 18.46 7,121 +0.18(+1.01%)
Jun 15, 2021 18.46 18.46 18.24 18.28 4,923 -0.11(-0.60%)
Jun 14, 2021 18.37 18.42 18.35 18.39 13,343 +0.02(+0.12%)
Jun 11, 2021 18.33 18.37 18.18 18.36 5,686 +0.01(+0.04%)
Jun 10, 2021 18.25 18.36 18.14 18.36 7,809 +0.12(+0.65%)
Jun 09, 2021 18.31 18.31 18.24 18.24 2,804 -0.08(-0.45%)
Jun 08, 2021 18.25 18.33 18.13 18.32 22,414 -0.14(-0.76%)
Jun 07, 2021 18.09 18.50 18.03 18.46 18,961 +0.42(+2.33%)
Jun 04, 2021 17.94 18.05 17.93 18.04 4,638 +0.06(+0.33%)
Jun 03, 2021 17.89 17.98 17.89 17.98 11,005 +0.07(+0.41%)
Jun 02, 2021 17.86 17.94 17.86 17.91 5,640 -0.05(-0.28%)
Jun 01, 2021 18.02 18.02 17.74 17.96 10,409 -0.06(-0.33%)
May 28, 2021 17.89 18.06 17.89 18.02 7,847 +0.10(+0.54%)
May 27, 2021 17.86 17.94 17.85 17.92 18,001 +0.06(+0.32%)
May 26, 2021 17.79 17.87 17.79 17.86 16,325 +0.08(+0.45%)
May 25, 2021 17.82 17.83 17.69 17.78 27,618 -0.05(-0.28%)
May 24, 2021 17.88 17.97 17.83 17.84 31,653 +0.02(+0.12%)
May 21, 2021 17.84 17.94 17.76 17.81 8,696 -0.02(-0.12%)
May 20, 2021 17.94 17.94 17.84 17.84 9,203 +0.09(+0.53%)
May 19, 2021 17.69 17.87 17.62 17.74 130,808 -0.57(-3.12%)
May 18, 2021 18.42 18.42 18.25 18.31 8,320 -0.14(-0.75%)
May 17, 2021 18.39 18.47 18.32 18.45 27,172 +0.04(+0.21%)
May 14, 2021 18.41 18.45 18.36 18.41 6,945 -0.04(-0.21%)
May 12, 2021 18.45 18.45 18.45 139 +0.22(+1.19%)
May 11, 2021 18.23 18.27 18.23 18.23 1,997 -0.18(-0.98%)
May 10, 2021 18.46 18.46 18.27 18.41 8,729 -0.04(-0.20%)
May 07, 2021 18.45 18.81 18.43 18.45 10,224 -0.00(-0.02%)
May 06, 2021 18.45 18.45 18.45 18.45 3,018 +0.08(+0.42%)
May 05, 2021 18.38 18.38 18.38 18.38 505 -0.05(-0.28%)
May 04, 2021 18.43 18.43 18.43 18.43 829 -0.00(-0.00%)
May 03, 2021 18.48 18.65 18.31 18.43 4,402 +0.03(+0.16%)
Apr 30, 2021 18.56 18.56 18.40 18.40 967 -0.16(-0.85%)
Apr 29, 2021 18.56 18.56 18.56 18.56 691 +0.33(+1.83%)
Apr 28, 2021 18.23 18.24 18.23 18.23 1,570 -0.01(-0.04%)
Apr 27, 2021 18.31 18.31 18.23 18.23 2,809 -0.16(-0.87%)
Apr 26, 2021 18.45 18.56 18.39 18.39 1,292 -0.12(-0.63%)
Apr 23, 2021 18.51 18.51 18.51 5 +0.00(+0.00%)
Apr 22, 2021 18.51 18.51 18.51 18.51 1,651 -0.03(-0.16%)
Apr 21, 2021 18.54 18.54 18.54 18.54 691 +0.15(+0.83%)
Apr 20, 2021 18.39 18.39 18.39 5 +0.00(+0.00%)
Apr 19, 2021 18.39 18.39 18.39 11 +0.00(+0.00%)
Apr 16, 2021 18.39 18.39 18.39 27 +0.00(+0.00%)
Apr 15, 2021 18.39 18.39 18.39 18.39 494 +0.00(+0.00%)
Apr 14, 2021 18.39 18.39 18.39 34 +0.00(+0.00%)
Apr 13, 2021 18.35 18.39 18.35 18.39 2,732 +0.05(+0.29%)
Apr 12, 2021 18.36 18.45 18.24 18.33 736 -0.04(-0.21%)
Apr 08, 2021 18.37 18.37 18.37 0 +0.14(+0.79%)
Apr 07, 2021 18.27 18.27 18.09 18.23 5,749 -0.12(-0.68%)
Apr 06, 2021 18.31 18.35 18.31 18.35 967 +0.00(+0.01%)
Apr 05, 2021 18.35 18.35 18.35 18.35 277 -0.25(-1.34%)
Apr 01, 2021 18.60 18.60 18.60 18.60 552 -0.21(-1.13%)
Mar 31, 2021 18.81 18.81 18.81 18.81 1,382 +0.36(+1.96%)
Mar 29, 2021 18.45 18.45 18.45 0 -0.07(-0.39%)
Mar 25, 2021 18.52 18.52 18.52 0 +0.00(+0.00%)
Mar 24, 2021 18.45 18.52 18.20 18.52 9,578 +0.01(+0.04%)
Mar 23, 2021 18.51 18.52 18.27 18.52 1,951 +0.09(+0.51%)
Mar 22, 2021 18.42 18.42 18.42 5 +0.00(+0.00%)
Mar 19, 2021 18.47 18.50 18.42 18.42 1,520 +0.10(+0.53%)
Mar 18, 2021 18.32 18.32 18.32 111 +0.00(+0.00%)
Mar 17, 2021 18.29 18.46 18.09 18.32 4,038 -0.03(-0.15%)
Mar 16, 2021 18.06 18.36 17.83 18.35 9,459 +0.30(+1.66%)
Mar 15, 2021 17.81 18.08 17.81 18.05 6,852 -0.03(-0.14%)
Mar 12, 2021 17.90 18.08 17.90 18.08 1,796 +0.27(+1.52%)
Mar 11, 2021 17.84 17.91 17.44 17.81 11,146 -0.30(-1.63%)
Mar 10, 2021 18.10 18.10 18.10 18.10 277 -0.02(-0.10%)
Mar 09, 2021 17.80 18.12 17.80 18.12 1,382 +0.30(+1.69%)
Mar 08, 2021 18.09 18.12 17.81 17.82 3,708 -0.20(-1.08%)
Mar 05, 2021 17.94 18.02 17.94 18.02 1,105 +0.11(+0.61%)
Mar 04, 2021 17.74 17.91 17.74 17.91 1,069 -0.26(-1.43%)
Mar 03, 2021 18.17 18.17 18.17 26 +0.00(+0.00%)
Mar 02, 2021 18.17 18.17 18.17 18.17 315 +0.19(+1.05%)
Mar 01, 2021 18.09 18.18 17.98 17.98 1,822 -0.20(-1.09%)
Feb 26, 2021 17.80 18.18 17.56 18.18 1,382 +0.34(+1.93%)
Feb 25, 2021 17.84 17.84 17.84 17.84 1,530 +0.11(+0.60%)
Feb 24, 2021 18.23 18.23 17.73 17.73 927 -0.06(-0.36%)
Feb 23, 2021 17.79 17.79 17.79 17.79 324 +0.10(+0.56%)
Feb 22, 2021 17.69 17.69 17.69 17.69 881 -0.01(-0.04%)
Feb 18, 2021 17.70 17.70 17.70 0 +0.43(+2.50%)
Feb 17, 2021 17.73 17.80 17.27 17.27 5,327 -0.39(-2.21%)
Feb 16, 2021 17.66 17.66 17.59 17.66 3,122 +0.00(+0.00%)
Feb 12, 2021 17.65 17.66 17.65 17.66 2,961 +0.01(+0.08%)
Feb 11, 2021 17.56 17.64 17.36 17.64 693 +0.48(+2.81%)
Feb 10, 2021 17.55 17.66 17.16 17.16 2,098 -0.39(-2.22%)
Feb 09, 2021 17.69 17.69 17.55 17.55 1,225 -0.05(-0.30%)
Feb 08, 2021 17.61 17.66 17.60 17.60 968 -0.05(-0.30%)
Feb 05, 2021 17.66 17.66 17.66 31 +0.00(+0.00%)
Feb 04, 2021 17.02 17.69 17.02 17.66 2,848 +0.06(+0.32%)
Feb 03, 2021 17.44 17.60 17.44 17.60 1,278 +0.17(+0.99%)
Feb 02, 2021 17.67 17.69 17.20 17.43 10,078 -0.01(-0.07%)
Feb 01, 2021 17.44 17.44 17.44 17.44 377 +0.28(+1.63%)
Jan 28, 2021 17.16 17.16 17.16 0 -0.11(-0.66%)
Jan 27, 2021 17.27 17.27 17.27 77 +0.00(+0.00%)
Jan 25, 2021 17.27 17.27 17.27 0 +0.22(+1.29%)
Jan 22, 2021 17.05 17.05 17.05 17.05 282 -0.16(-0.91%)
Jan 21, 2021 17.21 17.21 17.21 17.21 1,556 +0.03(+0.16%)
Jan 20, 2021 17.21 17.21 17.18 17.18 719 -0.03(-0.16%)
Jan 19, 2021 17.20 17.21 17.02 17.21 2,050 +0.36(+2.15%)
Jan 15, 2021 16.96 16.96 16.85 16.85 423 -0.16(-0.96%)
Jan 14, 2021 17.02 17.02 17.01 17.01 559 +0.08(+0.49%)
Jan 13, 2021 17.01 17.01 16.93 16.93 2,696 -0.20(-1.15%)
Jan 12, 2021 17.13 17.13 17.13 4 +0.00(+0.00%)
Jan 11, 2021 17.05 17.20 16.95 17.13 2,215 +0.47(+2.81%)
Jan 08, 2021 16.74 16.75 16.66 16.66 2,538 -0.01(-0.04%)
Jan 07, 2021 16.66 17.02 16.66 16.66 9,504 -0.18(-1.09%)
Jan 06, 2021 16.86 16.86 16.74 16.85 707 +0.18(+1.11%)
Jan 05, 2021 16.66 16.66 16.66 29 +0.00(+0.00%)
Jan 04, 2021 16.84 16.84 16.66 16.66 1,907 -0.19(-1.14%)
Dec 31, 2020 16.86 16.86 16.86 4,749 +0.01(+0.04%)
Dec 30, 2020 16.68 16.85 16.66 16.85 4,749 +0.01(+0.08%)
Dec 29, 2020 16.75 16.84 16.66 16.84 3,425 -0.46(-2.68%)
Dec 28, 2020 17.30 17.30 17.30 16 +0.00(+0.00%)
Dec 24, 2020 16.66 17.30 16.66 17.30 846 +0.12(+0.72%)
Dec 23, 2020 16.84 17.18 16.84 17.18 5,570 +0.54(+3.26%)
Dec 22, 2020 16.66 16.79 16.63 16.63 6,289 -0.00(-0.02%)
Dec 21, 2020 16.64 16.64 16.64 16.64 485 +0.08(+0.47%)
Dec 18, 2020 16.47 16.57 15.73 16.56 5,499 +0.16(+0.97%)
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.