Fg Financial Group Inc Pfd (NQ: FGFPP )

18.00 -0.80 (-4.26%)
Streaming Delayed Price Updated: 3:06 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 17.40 18.00 17.40 18.00 1,054 -0.30(-1.64%)
Feb 28, 2024 18.30 132 +1.03(+5.98%)
Feb 27, 2024 16.64 17.76 16.60 17.27 6,096 +0.22(+1.31%)
Feb 26, 2024 17.73 17.73 16.79 17.04 1,974 -0.71(-4.00%)
Feb 22, 2024 17.75 344 -0.03(-0.14%)
Feb 21, 2024 18.01 18.01 17.78 17.78 589 -0.23(-1.26%)
Feb 20, 2024 18.48 18.48 18.01 18.01 1,671 -0.34(-1.86%)
Feb 16, 2024 17.50 18.35 17.50 18.35 3,183 +0.83(+4.72%)
Feb 15, 2024 17.51 17.52 17.51 17.52 1,602 +0.00(+0.00%)
Feb 14, 2024 17.24 17.52 17.24 17.52 1,938 +0.74(+4.41%)
Feb 13, 2024 16.82 16.83 16.78 16.78 546 -0.48(-2.78%)
Feb 12, 2024 17.05 17.26 17.05 17.26 998 -0.26(-1.48%)
Feb 08, 2024 17.52 0 +0.29(+1.69%)
Feb 07, 2024 17.61 17.61 17.23 17.23 3,854 +0.00(+0.00%)
Feb 06, 2024 17.61 17.61 17.23 17.23 495 +0.00(+0.00%)
Feb 05, 2024 17.28 17.55 17.13 17.23 1,189 +0.24(+1.43%)
Feb 02, 2024 16.79 17.52 16.78 16.99 4,309 +0.19(+1.16%)
Feb 01, 2024 16.79 16.79 16.79 16.79 546 +0.19(+1.17%)
Jan 31, 2024 16.24 16.60 16.24 16.60 1,761 -0.15(-0.87%)
Jan 30, 2024 16.26 16.74 16.26 16.74 408 +0.82(+5.16%)
Jan 29, 2024 17.29 17.79 15.92 15.92 8,382 -1.35(-7.82%)
Jan 26, 2024 17.43 17.43 17.27 17.27 482 -0.15(-0.87%)
Jan 25, 2024 17.04 17.42 16.94 17.42 2,710 +0.38(+2.23%)
Jan 24, 2024 17.40 17.40 17.04 17.04 548 +0.26(+1.57%)
Jan 23, 2024 16.94 17.00 16.78 16.78 1,117 -0.13(-0.75%)
Jan 22, 2024 17.39 17.39 16.31 16.91 3,321 +0.36(+2.18%)
Jan 19, 2024 16.35 16.60 16.35 16.55 2,420 +0.06(+0.35%)
Jan 18, 2024 16.55 16.55 16.01 16.49 2,398 -0.48(-2.83%)
Jan 17, 2024 16.50 16.97 16.50 16.97 1,054 -0.06(-0.38%)
Jan 16, 2024 17.28 17.28 17.03 17.03 749 +0.00(+0.00%)
Jan 12, 2024 17.38 17.52 16.12 17.03 2,804 +0.24(+1.45%)
Jan 11, 2024 15.92 16.85 15.92 16.79 3,296 +0.29(+1.74%)
Jan 10, 2024 17.52 17.52 16.08 16.50 1,877 -0.52(-3.06%)
Jan 09, 2024 17.02 17.02 17.02 17.02 106 +0.04(+0.23%)
Jan 08, 2024 16.71 17.66 16.71 16.99 3,315 -0.92(-5.16%)
Jan 05, 2024 17.28 18.68 16.94 17.91 3,103 +1.05(+6.21%)
Jan 04, 2024 15.72 16.86 15.72 16.86 4,116 +1.39(+8.96%)
Jan 03, 2024 15.48 15.48 15.48 15.48 133 +0.14(+0.89%)
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.