FG Financial Group, Inc. ( FGF) - Price History
Stock symbol FGF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FGF (FG Financial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $18.78 | $18.78 |
| August 2025 | $18.78 | $18.78 |
| July 2025 | $20.79 | $20.79 |
| June 2025 | $16 | $16 |
| May 2025 | $16.45 | $16.45 |
| April 2025 | $16.50 | $16.50 |
| March 2025 | $17.87 | $17.87 |
| February 2025 | $20.34 | $20.34 |
| January 2025 | $21.30 | $21.30 |
| December 2024 | $21.80 | $21.80 |
| November 2024 | $37.70 | $37.70 |
| October 2024 | $26 | $1.04 |
| September 2024 | $26.25 | $1.05 |
| August 2024 | $26.68 | $1.07 |
| July 2024 | $24.88 | $1 |
| June 2024 | $23.70 | $0.95 |
| May 2024 | $30.75 | $1.23 |
| April 2024 | $33.50 | $1.34 |
| March 2024 | $34.50 | $1.38 |
| February 2024 | $32.50 | $1.30 |
| January 2024 | $35 | $1.40 |
| December 2023 | $40 | $1.60 |
| November 2023 | $31 | $1.24 |
| October 2023 | $33.50 | $1.34 |
| September 2023 | $35 | $1.40 |
| August 2023 | $36.75 | $1.47 |
| July 2023 | $33.25 | $1.33 |
| June 2023 | $46.25 | $1.85 |
| May 2023 | $44.25 | $1.77 |
| April 2023 | $60 | $2.40 |
| March 2023 | $65.50 | $2.62 |
| February 2023 | $68.25 | $2.73 |
| January 2023 | $69 | $2.76 |
| December 2022 | $71.25 | $2.85 |
| November 2022 | $61.50 | $2.46 |
| October 2022 | $53.50 | $2.14 |
| September 2022 | $40.50 | $1.62 |
| August 2022 | $35 | $1.40 |
| July 2022 | $38.25 | $1.53 |
| June 2022 | $36.50 | $1.46 |
| May 2022 | $65.50 | $2.62 |
| April 2022 | $80.88 | $3.24 |
| March 2022 | $68.02 | $2.72 |
| February 2022 | $79.50 | $3.18 |
| January 2022 | $73 | $2.92 |
| December 2021 | $94 | $3.76 |
| November 2021 | $87.50 | $3.50 |
| October 2021 | $96.50 | $3.86 |
| September 2021 | $121.75 | $4.87 |
| August 2021 | $130 | $5.20 |
| July 2021 | $175.25 | $7.01 |
| June 2021 | $234.75 | $9.39 |
| May 2021 | $203.50 | $8.14 |
| April 2021 | $180.50 | $7.22 |
| March 2021 | $116.25 | $4.65 |
| February 2021 | $113 | $4.52 |
| January 2021 | $89.75 | $3.59 |
| December 2020 | $105.50 | $4.22 |
| November 2020 | $77.50 | $3.10 |
| October 2020 | $77.50 | $3.10 |
| September 2020 | $96.25 | $3.85 |
| August 2020 | $102.50 | $4.10 |
| July 2020 | $111.50 | $4.46 |
| June 2020 | $111.50 | $4.46 |
| May 2020 | $116.38 | $4.66 |
| April 2020 | $119.65 | $4.79 |
| March 2020 | $122 | $4.88 |
| February 2020 | $138.75 | $5.55 |
| January 2020 | $142.12 | $5.68 |
| December 2019 | $138 | $5.52 |
| November 2019 | $116 | $4.64 |
| October 2019 | $116.65 | $4.67 |
| September 2019 | $110.25 | $4.41 |
| August 2019 | $121.50 | $4.86 |
| July 2019 | $126.25 | $5.05 |
| June 2019 | $123.75 | $4.95 |
| May 2019 | $140.75 | $5.63 |
| April 2019 | $126.25 | $5.05 |
| March 2019 | $131.50 | $5.26 |
| February 2019 | $145.25 | $5.81 |
| January 2019 | $111.50 | $4.46 |
| December 2018 | $100.50 | $4.02 |
| November 2018 | $125.25 | $5.01 |
| October 2018 | $147.50 | $5.90 |
| September 2018 | $167.50 | $6.70 |
| August 2018 | $172.50 | $6.90 |
| July 2018 | $178.75 | $7.15 |
| June 2018 | $177.50 | $7.10 |
| May 2018 | $192.50 | $7.70 |
| April 2018 | $171.12 | $6.84 |
| March 2018 | $178.75 | $7.15 |
| February 2018 | $170 | $6.80 |
| January 2018 | $171.38 | $6.86 |
| December 2017 | $181.25 | $7.25 |
| November 2017 | $182.50 | $7.30 |
| October 2017 | $178.12 | $7.12 |
| September 2017 | $192.45 | $7.70 |
| August 2017 | $187.50 | $7.50 |
| July 2017 | $191.25 | $7.65 |
| June 2017 | $199.38 | $7.98 |
| May 2017 | $183.75 | $7.35 |
| April 2017 | $182.50 | $7.30 |
| March 2017 | $202.50 | $8.10 |
| February 2017 | $180 | $7.20 |
| January 2017 | $168.75 | $6.75 |
| December 2016 | $195 | $7.80 |
| November 2016 | $182.50 | $7.30 |
| October 2016 | $186.25 | $7.45 |
| September 2016 | $156.10 | $6.24 |
| August 2016 | $152.50 | $6.10 |
| July 2016 | $160 | $6.40 |
| June 2016 | $159.75 | $6.39 |
| May 2016 | $173 | $6.92 |
| April 2016 | $140 | $5.60 |
| March 2016 | $148.50 | $5.94 |
| February 2016 | $147.50 | $5.90 |
| January 2016 | $162 | $6.48 |
| December 2015 | $191.25 | $7.65 |
| November 2015 | $195.25 | $7.81 |
| October 2015 | $174 | $6.96 |
| September 2015 | $182.50 | $7.30 |
| August 2015 | $191 | $7.64 |
| July 2015 | $197 | $7.88 |
| June 2015 | $203.75 | $8.15 |
| May 2015 | $198.75 | $7.95 |
| April 2015 | $182 | $7.28 |
| March 2015 | $189.75 | $7.59 |
| February 2015 | $193 | $7.72 |
| January 2015 | $192.55 | $7.70 |
| December 2014 | $196.50 | $7.86 |
| November 2014 | $195 | $7.80 |
| October 2014 | $194.50 | $7.78 |
| September 2014 | $195 | $7.80 |
| August 2014 | $211.25 | $8.45 |
| July 2014 | $212.50 | $8.50 |
| June 2014 | $222.75 | $8.91 |
| May 2014 | $220.25 | $8.81 |
| April 2014 | $226.25 | $9.05 |
| March 2014 | $0.12 | $0.12 |
| February 2014 | $0.15 | $0.15 |
| January 2014 | $0.15 | $0.15 |
| December 2013 | $0.20 | $0.20 |
| November 2013 | $0.22 | $0.22 |
| October 2013 | $0.12 | $0.12 |
| September 2013 | $0.15 | $0.15 |
| August 2013 | $0.15 | $0.15 |
| July 2013 | $0.15 | $0.15 |
| June 2013 | $0.15 | $0.15 |
| May 2013 | $0.07 | $0.07 |
| April 2013 | $0.14 | $0.14 |
| March 2013 | $0.15 | $0.15 |
| February 2013 | $0.09 | $0.09 |
| January 2013 | $0.10 | $0.10 |
| December 2012 | $0.15 | $0.15 |
| November 2012 | $0.10 | $0.10 |
| October 2012 | $0.10 | $0.10 |
| September 2012 | $0.10 | $0.10 |
| August 2012 | $0.10 | $0.10 |
| July 2012 | $0.10 | $0.10 |
| June 2012 | $0.10 | $0.10 |
| May 2012 | $0.10 | $0.10 |
| April 2012 | $0.10 | $0.10 |
| March 2012 | $0.13 | $0.13 |
| February 2012 | $0.13 | $0.13 |
| January 2012 | $0.13 | $0.13 |
| December 2011 | $0.13 | $0.13 |
| November 2011 | $0.14 | $0.14 |
| February 2011 | $0.26 | $0.26 |
| November 2010 | $0.20 | $0.20 |
| October 2010 | $0.20 | $0.20 |
| September 2010 | $0.20 | $0.20 |
| August 2010 | $0.20 | $0.20 |
| June 2010 | $0.18 | $0.18 |
| May 2010 | $0.09 | $0.09 |
| April 2010 | $0.18 | $0.18 |
| March 2010 | $0.18 | $0.18 |
| January 2010 | $0.26 | $0.26 |
| December 2009 | $0.26 | $0.26 |
| November 2009 | $0.35 | $0.35 |
| October 2009 | $0.44 | $0.44 |
| September 2009 | $0.35 | $0.35 |
| August 2009 | $0.35 | $0.35 |
| July 2009 | $0.44 | $0.44 |
| June 2009 | $0.26 | $0.26 |
| May 2009 | $0.35 | $0.35 |
| April 2009 | $0.44 | $0.44 |
| March 2009 | $0.26 | $0.26 |
| January 2009 | $0.35 | $0.35 |
| December 2008 | $0.61 | $0.61 |
| November 2008 | $0.79 | $0.79 |
| October 2008 | $0.61 | $0.61 |
| September 2008 | $0.88 | $0.88 |
| August 2008 | $1.84 | $1.84 |
| July 2008 | $1.58 | $1.58 |
| June 2008 | $1.58 | $1.58 |
| May 2008 | $2.19 | $2.19 |
| April 2008 | $2.19 | $2.19 |
| March 2008 | $2.01 | $2.01 |
| February 2008 | $2.62 | $2.62 |
| January 2008 | $1.58 | $1.58 |
| December 2007 | $2.01 | $2.01 |
| November 2007 | $2.36 | $2.36 |
| October 2007 | $3.06 | $3.06 |
| September 2007 | $3.50 | $3.50 |
| August 2007 | $2.80 | $2.80 |
| July 2007 | $3.68 | $3.68 |
| June 2007 | $2.89 | $2.89 |
| May 2007 | $2.19 | $2.19 |
| April 2007 | $1.40 | $1.40 |
| March 2007 | $1.31 | $1.31 |
| February 2007 | $0.96 | $0.96 |
| January 2007 | $0.96 | $0.96 |
| December 2006 | $1.14 | $1.14 |
| November 2006 | $0.79 | $0.79 |
| October 2006 | $0.70 | $0.70 |
| September 2006 | $0.79 | $0.79 |
| August 2006 | $0.88 | $0.88 |
| July 2006 | $0.88 | $0.88 |
| June 2006 | $0.96 | $0.96 |
| May 2006 | $1.14 | $1.14 |
| April 2006 | $0.88 | $0.88 |
| March 2006 | $0.70 | $0.70 |
| February 2006 | $0.70 | $0.70 |
| January 2006 | $0.44 | $0.44 |
| December 2005 | $0.44 | $0.44 |
| November 2005 | $0.44 | $0.44 |
| October 2005 | $0.44 | $0.44 |
| September 2005 | $0.35 | $0.35 |
| August 2005 | $0.26 | $0.26 |
| July 2005 | $0.44 | $0.44 |
| June 2005 | $0.26 | $0.26 |
| May 2005 | $0.35 | $0.35 |
| April 2005 | $0.35 | $0.35 |
| March 2005 | $0.61 | $0.61 |
| February 2005 | $0.61 | $0.61 |
| January 2005 | $0.61 | $0.61 |
| December 2004 | $0.88 | $0.88 |
| November 2004 | $0.96 | $0.96 |
| October 2004 | $1.05 | $1.05 |
| September 2004 | $0.52 | $0.52 |
| August 2004 | $0.61 | $0.61 |
| July 2004 | $0.70 | $0.70 |
| June 2004 | $0.52 | $0.52 |
| May 2004 | $0.61 | $0.61 |
| April 2004 | $0.70 | $0.70 |
| March 2004 | $0.61 | $0.61 |
| January 2004 | $0.88 | $0.88 |
| December 2003 | $0.96 | $0.96 |
| November 2003 | $0.96 | $0.96 |
| October 2003 | $1.05 | $1.05 |
| September 2003 | $1.05 | $1.05 |
| August 2003 | $1.14 | $1.14 |
| July 2003 | $1.14 | $1.14 |
| June 2003 | $0.88 | $0.88 |
| May 2003 | $0.88 | $0.88 |
| April 2003 | $0.88 | $0.88 |
| March 2003 | $0.96 | $0.96 |
| February 2003 | $1.31 | $1.31 |
| January 2003 | $1.75 | $1.75 |
| December 2002 | $0.88 | $0.88 |
| November 2002 | $1.58 | $1.58 |
| October 2002 | $0.88 | $0.88 |
| September 2002 | $0.88 | $0.88 |
| August 2002 | $0.88 | $0.88 |
| July 2002 | $0.88 | $0.88 |
| June 2002 | $0.70 | $0.70 |
| May 2002 | $1.31 | $1.31 |
| April 2002 | $1.66 | $1.66 |
| March 2002 | $1.75 | $1.75 |
| February 2002 | $1.40 | $1.40 |
| January 2002 | $1.58 | $1.58 |
| December 2001 | $2.19 | $2.19 |
| November 2001 | $1.40 | $1.40 |
| October 2001 | $1.75 | $1.75 |
| September 2001 | $1.14 | $1.14 |
| August 2001 | $1.31 | $1.31 |
| July 2001 | $2.36 | $2.36 |
| June 2001 | $1.49 | $1.49 |
| May 2001 | $9.19 | $9.19 |
| April 2001 | $9.62 | $9.62 |
| March 2001 | $14 | $14 |
| February 2001 | $12.69 | $12.69 |
| January 2001 | $14.88 | $14.88 |
| December 2000 | $11.81 | $11.81 |
| November 2000 | $17.06 | $17.06 |
| October 2000 | $15.75 | $15.75 |
| September 2000 | $16.19 | $16.19 |
| August 2000 | $24.06 | $24.06 |
| July 2000 | $26.25 | $26.25 |
| June 2000 | $18.38 | $18.38 |
| May 2000 | $15.75 | $15.75 |
| April 2000 | $26.25 | $26.25 |
| March 2000 | $53.38 | $53.38 |
| February 2000 | $43.75 | $43.75 |
| January 2000 | $39.01 | $39.01 |
| November 1999 | $14.91 | $14.91 |
| October 1999 | $9.94 | $9.94 |
| September 1999 | $9.18 | $9.18 |
| August 1999 | $7.65 | $7.65 |
| July 1999 | $8.41 | $8.41 |
| December 1998 | $5.66 | $5.66 |
| November 1998 | $5.43 | $5.43 |
| October 1998 | $4.67 | $4.67 |
| September 1998 | $6.88 | $6.88 |
| August 1998 | $6.88 | $6.88 |
| July 1998 | $7.50 | $7.50 |
| June 1998 | $6.96 | $6.96 |
| May 1998 | $8.41 | $8.41 |
| April 1998 | $9.18 | $9.18 |
| March 1998 | $11.86 | $11.86 |
| January 1998 | $14.53 | $14.53 |
| December 1997 | $16.83 | $16.83 |
| November 1997 | $16.06 | $16.06 |
| October 1997 | $16.06 | $16.06 |
| September 1997 | $21.42 | $21.42 |
| August 1997 | $25.24 | $25.24 |
| July 1997 | $24.48 | $24.48 |
| June 1997 | $30.59 | $30.59 |
| May 1997 | $40.54 | $40.54 |
| April 1997 | $42.07 | $42.07 |
| February 1997 | $48.19 | $48.19 |
| January 1997 | $45.89 | $45.89 |
| December 1996 | $48.19 | $48.19 |
| November 1996 | $53.54 | $53.54 |
| October 1996 | $52.01 | $52.01 |
| September 1996 | $48.95 | $48.95 |
| August 1996 | $56.60 | $56.60 |
| July 1996 | $52.01 | $52.01 |
| June 1996 | $64.25 | $64.25 |
| May 1996 | $67.31 | $67.31 |
| April 1996 | $66.54 | $66.54 |
| March 1996 | $76.49 | $76.49 |
| February 1996 | $86.43 | $86.43 |
| January 1996 | $64.25 | $64.25 |
| December 1995 | $68.07 | $68.07 |
| November 1995 | $63.48 | $63.48 |
| October 1995 | $58.89 | $58.89 |
| September 1995 | $59.66 | $59.66 |
| August 1995 | $61.95 | $61.95 |
| July 1995 | $42.07 | $42.07 |
| June 1995 | $49.72 | $49.72 |
| May 1995 | $39.01 | $39.01 |
| April 1995 | $38.24 | $38.24 |
| March 1995 | $38.24 | $38.24 |
| February 1995 | $40.54 | $40.54 |
| January 1995 | $43.60 | $43.60 |
| December 1994 | $45.89 | $45.89 |
| November 1994 | $44.36 | $44.36 |
| October 1994 | $45.89 | $45.89 |
| September 1994 | $54.31 | $54.31 |
| August 1994 | $57.36 | $57.36 |
| July 1994 | $50.48 | $50.48 |
| June 1994 | $49.72 | $49.72 |
| May 1994 | $55.07 | $55.07 |
| April 1994 | $55.83 | $55.83 |
| March 1994 | $62.72 | $62.72 |
| February 1994 | $61.95 | $61.95 |
| January 1994 | $55.07 | $55.07 |
| December 1993 | $53.54 | $53.54 |
| November 1993 | $47.42 | $47.42 |
| October 1993 | $39.77 | $39.77 |
| September 1993 | $41.30 | $41.30 |
| August 1993 | $43.60 | $43.60 |
| July 1993 | $42.83 | $42.83 |
| June 1993 | $41.30 | $41.30 |
| April 1993 | $42.83 | $42.83 |
| March 1993 | $44.36 | $44.36 |
| January 1993 | $38.24 | $38.24 |
| December 1992 | $40.54 | $40.54 |
| November 1992 | $38.24 | $38.24 |
| October 1992 | $35.18 | $35.18 |
| September 1992 | $36.71 | $36.71 |
| August 1992 | $37.48 | $37.48 |
| July 1992 | $37.48 | $37.48 |
| June 1992 | $38.24 | $38.24 |
| May 1992 | $38.24 | $38.24 |
| April 1992 | $42.07 | $42.07 |
| March 1992 | $39.77 | $39.77 |
| February 1992 | $37.48 | $37.48 |
| January 1992 | $35.95 | $35.95 |
| December 1991 | $38.24 | $38.24 |
| November 1991 | $37.48 | $37.48 |
| October 1991 | $43.60 | $43.60 |
| September 1991 | $57.36 | $57.36 |
| August 1991 | $38.24 | $38.24 |
| July 1991 | $45.89 | $45.89 |
| June 1991 | $38.24 | $38.24 |
| May 1991 | $38.24 | $38.24 |
| April 1991 | $38.24 | $38.24 |
| March 1991 | $38.24 | $38.24 |
| February 1991 | $34.42 | $34.42 |
| January 1991 | $19.12 | $19.12 |
| November 1990 | $26.77 | $26.77 |
| October 1990 | $34.42 | $34.42 |
| September 1990 | $34.42 | $34.42 |
| August 1990 | $34.42 | $34.42 |
| July 1990 | $34.42 | $34.42 |
| June 1990 | $30.59 | $30.59 |
| May 1990 | $34.42 | $34.42 |
| April 1990 | $34.42 | $34.42 |
| March 1990 | $38.24 | $38.24 |
| February 1990 | $38.24 | $38.24 |
| January 1990 | $45.89 | $45.89 |
| December 1989 | $68.84 | $68.84 |
| November 1989 | $76.49 | $76.49 |
| October 1989 | $114.73 | $114.73 |
| September 1989 | $91.78 | $91.78 |
| August 1989 | $137.68 | $137.68 |
| July 1989 | $76.49 | $76.49 |
| June 1989 | $61.19 | $61.19 |
| May 1989 | $45.89 | $45.89 |
| April 1989 | $38.24 | $38.24 |
| March 1989 | $45.89 | $45.89 |
| February 1989 | $45.89 | $45.89 |
| January 1989 | $45.89 | $45.89 |
| December 1988 | $45.89 | $45.89 |
| November 1988 | $45.89 | $45.89 |
| October 1988 | $53.54 | $53.54 |
| September 1988 | $45.89 | $45.89 |
| August 1988 | $53.54 | $53.54 |
| July 1988 | $38.24 | $38.24 |
| June 1988 | $38.24 | $38.24 |
| May 1988 | $76.49 | $76.49 |
| April 1988 | $76.49 | $76.49 |
| March 1988 | $91.78 | $91.78 |
| February 1988 | $76.49 | $76.49 |
| January 1988 | $76.49 | $76.49 |
FGF
Price: $18.78
52 week price:
Earnings Per Share: -22.36 USD
P/E Ratio: -1.69
Exchange: NGM
Sector: Financial Services
Industry: Insurance - Diversified
Country: United States
Volume: 6524
Market Capitalization: 48.6 million