Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

16.40 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.40 16.40 16.40 16.40 1,082 +0.90(+5.81%)
Sep 21, 2023 17.00 17.00 15.47 15.50 2,457 -1.49(-8.76%)
Sep 20, 2023 15.50 17.00 15.43 16.99 7,895 +2.48(+17.08%)
Sep 18, 2023 14.51 5 +0.01(+0.07%)
Sep 15, 2023 15.00 15.00 14.50 14.50 1,487 -0.25(-1.69%)
Sep 14, 2023 14.80 14.80 14.00 14.75 1,368 -0.05(-0.34%)
Sep 13, 2023 14.85 14.85 14.80 14.80 774 -0.05(-0.34%)
Sep 12, 2023 14.98 14.98 14.85 14.85 651 -0.16(-1.07%)
Sep 11, 2023 15.50 15.50 15.01 15.01 1,360 -0.97(-6.07%)
Sep 08, 2023 14.81 15.98 14.81 15.98 1,455 +0.05(+0.31%)
Sep 07, 2023 15.97 15.98 15.93 15.93 1,401 -0.05(-0.31%)
Sep 06, 2023 15.98 15.98 15.98 15.98 282 +0.99(+6.59%)
Sep 01, 2023 14.99 35 +0.49(+3.39%)
Aug 30, 2023 14.50 238 -0.95(-6.13%)
Aug 29, 2023 14.81 15.45 14.81 15.45 768 -0.02(-0.13%)
Aug 28, 2023 15.53 15.66 15.47 15.47 1,774 +0.00(+0.00%)
Aug 25, 2023 15.47 15.47 15.47 15.47 107 -0.02(-0.12%)
Aug 24, 2023 16.09 16.09 14.06 15.49 2,173 +0.99(+6.80%)
Aug 23, 2023 14.50 14.50 14.50 14.50 264 -0.15(-1.06%)
Aug 22, 2023 15.46 15.47 14.65 14.65 1,910 -0.61(-4.00%)
Aug 21, 2023 16.09 16.09 15.27 15.27 1,311 +0.33(+2.21%)
Aug 18, 2023 14.83 14.94 14.83 14.94 1,087 -0.07(-0.45%)
Aug 17, 2023 15.33 15.33 15.00 15.00 571 -0.25(-1.66%)
Aug 16, 2023 16.17 16.17 15.26 15.26 683 -0.94(-5.78%)
Aug 15, 2023 16.19 16.19 16.19 16.19 1,042 +0.52(+3.33%)
Aug 14, 2023 15.64 16.37 15.64 15.67 2,727 +0.06(+0.37%)
Aug 11, 2023 15.61 15.61 15.61 15.61 213 -0.82(-5.00%)
Aug 10, 2023 15.95 17.72 15.95 16.43 4,411 +0.48(+3.03%)
Aug 09, 2023 15.85 15.95 15.85 15.95 1,137 +0.00(+0.00%)
Aug 08, 2023 15.29 15.95 14.50 15.95 2,706 +0.29(+1.85%)
Aug 07, 2023 15.66 15.66 15.66 15.66 156 -0.27(-1.70%)
Aug 04, 2023 15.40 15.95 15.26 15.93 3,201 +0.36(+2.33%)
Aug 03, 2023 15.57 15.57 15.57 15.57 136 +0.38(+2.51%)
Aug 01, 2023 15.19 2 -0.72(-4.56%)
Jul 31, 2023 15.95 15.95 15.91 15.91 1,445 +0.01(+0.06%)
Jul 28, 2023 15.37 15.90 15.21 15.90 665 +0.14(+0.92%)
Jul 27, 2023 15.80 15.95 14.98 15.76 3,068 -0.19(-1.21%)
Jul 26, 2023 15.32 15.95 15.32 15.95 4,466 +0.46(+2.97%)
Jul 25, 2023 15.07 15.49 15.07 15.49 1,702 +0.09(+0.59%)
Jul 24, 2023 15.92 15.92 15.29 15.40 1,150 -0.45(-2.87%)
Jul 21, 2023 15.22 15.89 15.22 15.85 1,287 +0.87(+5.81%)
Jul 20, 2023 15.01 15.08 14.98 14.98 1,096 -0.02(-0.13%)
Jul 19, 2023 15.03 15.03 15.00 15.00 345 -0.71(-4.49%)
Jul 17, 2023 15.71 70 +0.24(+1.56%)
Jul 14, 2023 14.79 15.47 14.79 15.47 866 -0.18(-1.17%)
Jul 13, 2023 15.61 15.76 15.59 15.65 1,437 +0.18(+1.19%)
Jul 12, 2023 15.46 15.56 15.26 15.47 3,132 +0.29(+1.91%)
Jul 11, 2023 14.49 15.27 14.49 15.18 4,872 +0.68(+4.69%)
Jul 10, 2023 14.40 14.50 14.02 14.50 1,169 +0.05(+0.32%)
Jul 07, 2023 14.11 14.50 14.11 14.45 1,144 +0.24(+1.69%)
Jul 06, 2023 14.37 14.54 13.73 14.21 2,955 +0.49(+3.53%)
Jul 05, 2023 13.34 13.73 13.05 13.73 3,588 +0.18(+1.36%)
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.