Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

14.80 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 14.80 14.80 14.78 14.80 2,246 -0.00(-0.00%)
Oct 07, 2024 14.70 14.80 14.55 14.80 3,153 +0.04(+0.25%)
Oct 04, 2024 14.77 14.77 14.75 14.76 2,416 -0.10(-0.65%)
Oct 03, 2024 14.85 15.00 14.75 14.86 3,273 +0.04(+0.27%)
Oct 02, 2024 14.84 14.85 14.61 14.82 3,364 -0.02(-0.13%)
Oct 01, 2024 14.90 14.90 14.61 14.84 1,733 +0.27(+1.87%)
Sep 30, 2024 14.85 14.87 14.57 14.57 1,552 -0.33(-2.24%)
Sep 27, 2024 14.59 14.90 14.59 14.90 1,185 +0.25(+1.67%)
Sep 26, 2024 14.99 14.99 14.55 14.65 2,074 -0.25(-1.64%)
Sep 25, 2024 14.84 15.12 14.84 14.90 3,454 +0.15(+1.02%)
Sep 24, 2024 14.95 14.95 14.75 14.75 1,722 -0.19(-1.26%)
Sep 23, 2024 15.05 15.05 14.76 14.94 3,793 -0.19(-1.27%)
Sep 20, 2024 15.13 15.13 15.13 15.13 514 +0.03(+0.20%)
Sep 19, 2024 15.12 15.13 15.05 15.10 2,384 -0.10(-0.66%)
Sep 18, 2024 15.24 15.24 15.18 15.20 740 +0.13(+0.88%)
Sep 17, 2024 15.15 15.15 15.07 15.07 435 -0.10(-0.68%)
Sep 16, 2024 15.25 15.25 15.05 15.17 2,411 -0.07(-0.45%)
Sep 13, 2024 15.07 15.25 15.07 15.24 1,263 -0.01(-0.07%)
Sep 12, 2024 14.91 15.25 14.81 15.25 2,275 +0.00(+0.00%)
Sep 11, 2024 15.30 15.30 14.82 15.25 3,367 +0.00(+0.00%)
Sep 10, 2024 15.30 15.30 15.25 15.25 1,091 +0.00(+0.00%)
Sep 09, 2024 15.25 15.25 14.96 15.25 3,428 +0.27(+1.80%)
Sep 06, 2024 14.98 14.98 14.98 14.98 342 -0.08(-0.53%)
Sep 05, 2024 15.06 15.06 15.06 15.06 709 -0.09(-0.59%)
Sep 04, 2024 14.79 15.15 14.79 15.15 1,118 -0.14(-0.92%)
Sep 03, 2024 15.29 15.29 15.29 15.29 204 +0.20(+1.33%)
Aug 30, 2024 14.72 15.25 14.72 15.09 2,637 +0.64(+4.43%)
Aug 29, 2024 14.16 14.47 14.09 14.45 1,902 +0.35(+2.50%)
Aug 28, 2024 14.10 14.10 14.10 14.10 617 -0.06(-0.44%)
Aug 26, 2024 14.16 215 +0.10(+0.69%)
Aug 23, 2024 13.73 14.16 13.73 14.06 5,906 +0.19(+1.39%)
Aug 22, 2024 13.94 14.02 13.73 13.87 4,255 +0.00(+0.00%)
Aug 21, 2024 14.10 14.16 13.75 13.87 3,951 -0.29(-2.05%)
Aug 20, 2024 14.64 14.64 14.16 14.16 2,323 -0.40(-2.73%)
Aug 19, 2024 14.02 14.57 14.02 14.56 3,709 +0.45(+3.16%)
Aug 16, 2024 14.64 14.64 13.53 14.11 1,417 -0.29(-1.98%)
Aug 15, 2024 14.51 14.64 14.40 14.40 3,311 -0.11(-0.76%)
Aug 14, 2024 14.50 14.51 14.02 14.51 3,690 +0.49(+3.52%)
Aug 13, 2024 14.64 14.64 14.02 14.02 1,031 -0.48(-3.33%)
Aug 07, 2024 14.50 17 +0.57(+4.09%)
Aug 06, 2024 13.94 13.94 13.92 13.93 1,892 -0.17(-1.23%)
Aug 05, 2024 14.08 14.10 14.08 14.10 1,038 +0.09(+0.62%)
Aug 02, 2024 14.50 14.50 13.53 14.02 2,751 -0.59(-4.04%)
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.