Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

14.80 -2.21 (-12.99%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.27 17.61 17.23 17.23 3,350 +0.25(+1.45%)
Feb 25, 2022 16.86 17.23 16.99 16.99 1,010 +0.08(+0.46%)
Feb 24, 2022 16.90 16.91 16.90 16.91 458 +0.00(+0.00%)
Feb 23, 2022 16.53 16.91 16.53 16.91 3,180 +0.59(+3.59%)
Feb 22, 2022 16.90 17.02 16.30 16.33 8,483 -0.30(-1.83%)
Feb 18, 2022 16.63 0 +0.00(+0.00%)
Feb 17, 2022 15.53 16.63 15.53 16.63 10,518 +1.18(+7.62%)
Feb 16, 2022 15.27 15.47 15.26 15.45 3,418 +0.42(+2.81%)
Feb 15, 2022 14.96 15.03 14.87 15.03 2,478 +0.17(+1.17%)
Feb 14, 2022 14.81 14.95 14.53 14.85 5,760 +0.03(+0.23%)
Feb 11, 2022 14.85 15.00 14.82 14.82 4,964 +0.08(+0.55%)
Feb 10, 2022 14.23 14.92 14.23 14.74 7,554 +0.29(+2.00%)
Feb 09, 2022 13.89 14.45 13.89 14.45 7,471 +0.56(+4.06%)
Feb 08, 2022 14.12 14.12 13.71 13.89 14,371 -0.47(-3.25%)
Feb 07, 2022 14.10 14.45 14.10 14.35 3,592 -0.09(-0.62%)
Feb 04, 2022 14.78 14.78 14.08 14.44 14,754 -0.30(-2.06%)
Feb 03, 2022 15.27 14.75 16,426 -0.59(-3.86%)
Feb 02, 2022 15.59 16.08 15.20 15.34 8,823 -0.22(-1.43%)
Feb 01, 2022 15.56 15.70 15.19 15.56 19,365 -0.19(-1.18%)
Jan 31, 2022 16.45 16.45 15.74 15.75 10,826 -0.77(-4.64%)
Jan 28, 2022 16.67 16.67 16.30 16.51 4,802 -0.29(-1.75%)
Jan 27, 2022 17.10 17.10 16.81 16.81 4,056 -0.24(-1.39%)
Jan 26, 2022 17.04 17.04 17.04 17.04 2,292 -0.26(-1.50%)
Jan 25, 2022 17.42 17.49 17.30 17.30 1,532 +0.44(+2.64%)
Jan 24, 2022 17.04 17.04 16.30 16.86 6,932 +0.00(+0.00%)
Jan 21, 2022 17.11 17.13 16.30 16.86 12,171 -0.74(-4.21%)
Jan 20, 2022 17.62 17.64 17.56 17.60 3,318 -0.07(-0.38%)
Jan 19, 2022 17.67 17.70 17.56 17.67 5,342 -0.04(-0.25%)
Jan 18, 2022 17.74 17.74 17.64 17.71 3,843 -0.22(-1.21%)
Jan 14, 2022 17.93 0 -0.30(-1.66%)
Jan 13, 2022 18.17 18.23 18.16 18.23 5,519 -0.02(-0.12%)
Jan 12, 2022 18.25 18.25 18.24 18.25 701 -0.04(-0.20%)
Jan 11, 2022 18.27 18.48 18.16 18.29 10,933 -0.01(-0.08%)
Jan 10, 2022 18.29 18.30 18.29 18.30 2,005 -0.04(-0.20%)
Jan 07, 2022 18.41 18.43 18.34 18.34 2,743 +0.02(+0.12%)
Jan 06, 2022 18.40 18.40 18.17 18.32 4,748 -0.19(-1.00%)
Jan 05, 2022 18.50 18.50 18.38 18.50 1,503 -0.01(-0.08%)
Jan 04, 2022 18.49 18.52 18.45 18.52 2,368 +0.01(+0.08%)
Jan 03, 2022 18.44 18.52 18.39 18.50 9,231 +0.42(+2.34%)
Dec 31, 2021 18.42 18.52 18.08 18.08 1,429 -0.22(-1.22%)
Dec 30, 2021 18.48 18.48 18.24 18.30 3,341 +0.10(+0.53%)
Dec 29, 2021 18.02 18.32 18.02 18.21 22,002 +0.19(+1.07%)
Dec 28, 2021 18.19 18.19 18.02 18.02 2,111 -0.03(-0.16%)
Dec 27, 2021 17.95 18.19 17.90 18.04 3,218 -0.18(-0.99%)
Dec 23, 2021 17.86 18.23 17.86 18.23 9,887 +0.36(+2.00%)
Dec 22, 2021 18.01 18.01 17.86 17.87 4,579 -0.18(-0.99%)
Dec 21, 2021 18.08 18.08 18.04 18.04 496 -0.04(-0.20%)
Dec 20, 2021 18.10 18.10 18.08 18.08 2,303 -0.21(-1.15%)
Dec 17, 2021 18.06 18.29 18.06 18.29 666 +0.14(+0.75%)
Dec 16, 2021 18.38 18.38 18.08 18.16 5,984 -0.21(-1.13%)
Dec 15, 2021 18.42 18.42 18.02 18.36 5,071 +0.21(+1.14%)
Dec 14, 2021 18.50 18.50 18.06 18.16 1,392 +0.01(+0.08%)
Dec 13, 2021 17.97 18.31 17.97 18.14 3,886 -0.07(-0.37%)
Dec 10, 2021 18.16 18.27 18.16 18.21 3,173 +0.05(+0.26%)
Dec 09, 2021 18.16 18.62 18.12 18.16 10,161 -0.11(-0.59%)
Dec 08, 2021 18.52 18.52 18.26 18.27 16,661 -0.26(-1.40%)
Dec 07, 2021 18.53 18.53 18.45 18.53 8,980 +0.01(+0.04%)
Dec 06, 2021 18.53 18.53 18.50 18.52 7,756 +0.03(+0.16%)
Dec 03, 2021 18.60 18.71 18.49 18.49 5,470 +0.04(+0.20%)
Dec 02, 2021 18.45 18.45 18.45 18.45 416 -0.16(-0.88%)
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.