Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

18.24 UNCHANGED
Streaming Delayed Price Updated: 9:46 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 18.24 120 -0.03(-0.14%)
Feb 21, 2024 18.50 18.50 18.27 18.27 574 -0.23(-1.26%)
Feb 20, 2024 18.99 18.99 18.50 18.50 1,627 -0.35(-1.86%)
Feb 16, 2024 17.98 18.85 17.98 18.85 3,099 +0.85(+4.72%)
Feb 15, 2024 17.99 18.00 17.99 18.00 1,560 +0.00(+0.00%)
Feb 14, 2024 17.71 18.00 17.71 18.00 1,887 +0.76(+4.41%)
Feb 13, 2024 17.28 17.29 17.24 17.24 532 -0.49(-2.78%)
Feb 12, 2024 17.52 17.73 17.52 17.73 972 -0.27(-1.48%)
Feb 08, 2024 18.00 0 +0.30(+1.69%)
Feb 07, 2024 18.09 18.09 17.70 17.70 3,752 +0.00(+0.00%)
Feb 06, 2024 18.09 18.09 17.70 17.70 482 +0.00(+0.00%)
Feb 05, 2024 17.75 18.03 17.60 17.70 1,158 +0.25(+1.43%)
Feb 02, 2024 17.25 18.00 17.24 17.45 4,195 +0.20(+1.16%)
Feb 01, 2024 17.25 17.25 17.25 17.25 532 +0.20(+1.17%)
Jan 31, 2024 16.68 17.05 16.68 17.05 1,715 -0.15(-0.87%)
Jan 30, 2024 16.70 17.20 16.70 17.20 398 +0.84(+5.16%)
Jan 29, 2024 17.76 18.27 16.36 16.36 8,160 -1.39(-7.82%)
Jan 26, 2024 17.91 17.91 17.74 17.74 470 -0.16(-0.87%)
Jan 25, 2024 17.51 17.90 17.40 17.90 2,638 +0.39(+2.23%)
Jan 24, 2024 17.88 17.88 17.51 17.51 534 +0.27(+1.57%)
Jan 23, 2024 17.40 17.46 17.24 17.24 1,088 -0.13(-0.75%)
Jan 22, 2024 17.87 17.87 16.76 17.37 3,233 +0.37(+2.18%)
Jan 19, 2024 16.80 17.05 16.80 17.00 2,356 +0.06(+0.35%)
Jan 18, 2024 17.00 17.00 16.45 16.94 2,335 -0.49(-2.83%)
Jan 17, 2024 16.95 17.43 16.95 17.43 1,026 -0.07(-0.38%)
Jan 16, 2024 17.75 17.75 17.50 17.50 730 +0.00(+0.00%)
Jan 12, 2024 17.85 18.00 16.56 17.50 2,730 +0.25(+1.45%)
Jan 11, 2024 16.35 17.31 16.35 17.25 3,209 +0.30(+1.74%)
Jan 10, 2024 18.00 18.00 16.52 16.95 1,828 -0.54(-3.06%)
Jan 09, 2024 17.49 17.49 17.49 17.49 104 +0.04(+0.23%)
Jan 08, 2024 17.17 18.14 17.17 17.45 3,227 -0.95(-5.16%)
Jan 05, 2024 17.75 19.19 17.40 18.40 3,021 +1.08(+6.21%)
Jan 04, 2024 16.15 17.32 16.15 17.32 4,007 +1.42(+8.96%)
Jan 03, 2024 15.90 15.90 15.90 15.90 130 +0.14(+0.89%)
Jan 02, 2024 15.76 15.97 15.76 15.76 1,891 +0.12(+0.77%)
Dec 29, 2023 15.75 15.75 15.07 15.64 3,887 +0.14(+0.90%)
Dec 28, 2023 15.25 15.79 15.25 15.50 3,970 +0.46(+3.08%)
Dec 27, 2023 15.01 15.10 15.01 15.04 2,872 +0.11(+0.71%)
Dec 26, 2023 15.00 15.10 14.93 14.93 2,273 +0.11(+0.74%)
Dec 22, 2023 15.00 15.40 14.82 14.82 2,548 +0.27(+1.86%)
Dec 21, 2023 15.01 15.40 14.55 14.55 2,403 -0.82(-5.33%)
Dec 20, 2023 14.60 15.40 14.60 15.37 1,681 -0.11(-0.69%)
Dec 19, 2023 15.00 15.47 14.96 15.47 1,845 +0.28(+1.81%)
Dec 18, 2023 14.49 15.95 14.49 15.20 14,220 +0.70(+4.83%)
Dec 15, 2023 15.17 15.20 14.05 14.50 3,660 +0.20(+1.40%)
Dec 14, 2023 14.53 14.53 14.30 14.30 1,237 +0.12(+0.88%)
Dec 13, 2023 14.24 14.41 13.78 14.18 2,701 -0.73(-4.93%)
Dec 12, 2023 15.25 15.25 14.15 14.91 2,174 +0.51(+3.54%)
Dec 11, 2023 14.50 15.12 14.40 14.40 4,452 -0.85(-5.57%)
Dec 07, 2023 15.25 152 -0.50(-3.17%)
Dec 06, 2023 16.00 16.38 15.75 15.75 1,109 -0.15(-0.94%)
Dec 05, 2023 15.94 15.94 15.78 15.90 1,155 +1.40(+9.66%)
Dec 04, 2023 14.79 14.79 14.04 14.50 1,876 -0.29(-1.96%)
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.