| 名前 | FG Financial Group Inc. Common Stock |
| ティッカー | FGF |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.88 | 4.69 | 4.82 | 4.79 | 45200.0 | 4.79 |
| 2021-02-12 | 4.87 | 4.47 | 4.56 | 4.87 | 152000.0 | 4.87 |
| 2021-02-11 | 4.69 | 4.4 | 4.65 | 4.65 | 52000.0 | 4.65 |
| 2021-02-10 | 4.7 | 4.32 | 4.32 | 4.67 | 203200.0 | 4.67 |
| 2021-02-09 | 4.2 | 3.98 | 4.1 | 4.18 | 31700.0 | 4.18 |
| 2021-02-08 | 4.17 | 3.89 | 3.89 | 4.07 | 88300.0 | 4.07 |
| 2021-02-05 | 4.3 | 3.83 | 3.83 | 3.88 | 483200.0 | 3.88 |
| 2021-02-04 | 3.95 | 3.74 | 3.78 | 3.92 | 76500.0 | 3.92 |
| 2021-02-03 | 4.0 | 3.71 | 3.86 | 3.86 | 97400.0 | 3.86 |
| 2021-02-02 | 4.09 | 3.81 | 3.81 | 3.86 | 162200.0 | 3.86 |
| 2021-02-01 | 4.0 | 3.6 | 3.8 | 3.87 | 207900.0 | 3.87 |
| 2021-01-29 | 3.94 | 3.57 | 3.71 | 3.59 | 91600.0 | 3.59 |
| 2021-01-28 | 3.8 | 3.69 | 3.8 | 3.72 | 72900.0 | 3.72 |
| 2021-01-27 | 4.0 | 3.68 | 3.89 | 3.8 | 98800.0 | 3.8 |
| 2021-01-26 | 4.09 | 3.69 | 3.78 | 4.08 | 255500.0 | 4.08 |
| 2021-01-25 | 3.8 | 3.54 | 3.66 | 3.74 | 132900.0 | 3.74 |
| 2021-01-22 | 3.74 | 3.51 | 3.68 | 3.63 | 76700.0 | 3.63 |
| 2021-01-21 | 3.81 | 3.54 | 3.73 | 3.67 | 44100.0 | 3.67 |
| 2021-01-20 | 3.95 | 3.33 | 3.38 | 3.67 | 553100.0 | 3.67 |
| 2021-01-19 | 3.41 | 3.3 | 3.4 | 3.35 | 77400.0 | 3.35 |
| 2021-01-15 | 3.59 | 3.33 | 3.55 | 3.35 | 36800.0 | 3.35 |
| 2021-01-14 | 3.55 | 3.4 | 3.55 | 3.47 | 34800.0 | 3.47 |
| 2021-01-13 | 3.52 | 3.34 | 3.42 | 3.52 | 72400.0 | 3.52 |
| 2021-01-12 | 3.43 | 3.35 | 3.36 | 3.38 | 44100.0 | 3.38 |
| 2021-01-11 | 3.4 | 3.28 | 3.3 | 3.35 | 31000.0 | 3.35 |
| 2021-01-08 | 3.38 | 3.15 | 3.26 | 3.32 | 68100.0 | 3.32 |
| 2021-01-07 | 3.36 | 3.22 | 3.34 | 3.24 | 62100.0 | 3.24 |
| 2021-01-06 | 3.4 | 3.22 | 3.22 | 3.28 | 111500.0 | 3.28 |
| 2021-01-05 | 3.5 | 3.16 | 3.36 | 3.3 | 257200.0 | 3.3 |
| 2021-01-04 | 3.86 | 3.35 | 3.75 | 3.39 | 697800.0 | 3.39 |
| 2020-12-31 | 6.4 | 4.01 | 5.84 | 4.22 | 4122500.0 | 4.22 |
| 2020-12-30 | 4.99 | 3.53 | 3.72 | 4.81 | 5125700.0 | 4.81 |
| 2020-12-29 | 3.56 | 3.3 | 3.48 | 3.3 | 16500.0 | 3.3 |
| 2020-12-28 | 3.68 | 3.55 | 3.57 | 3.6 | 8800.0 | 3.6 |
| 2020-12-24 | 3.75 | 3.55 | 3.75 | 3.66 | 4700.0 | 3.66 |
| 2020-12-23 | 3.8 | 3.66 | 3.7 | 3.68 | 17500.0 | 3.68 |
| 2020-12-22 | 3.81 | 3.5 | 3.66 | 3.81 | 33800.0 | 3.81 |
| 2020-12-21 | 4.23 | 3.57 | 4.23 | 3.66 | 80600.0 | 3.66 |
| 2020-12-18 | 4.68 | 2.9 | 3.02 | 4.68 | 109700.0 | 4.68 |
| 2020-12-17 | 3.13 | 2.9 | 2.9 | 3.1 | 6600.0 | 3.1 |
| 2020-08-17 | 4.59 | 4.59 | 4.59 | 4.59 | 300.0 | 4.59 |
| 2020-08-14 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 | 4.59 |
| 2020-08-13 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 | 4.59 |
| 2020-08-12 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 | 4.59 |
| 2020-08-11 | 4.59 | 4.59 | 4.59 | 4.59 | 200.0 | 4.59 |
| 2020-08-10 | 4.59 | 4.57 | 4.57 | 4.59 | 1000.0 | 4.59 |
| 2020-08-07 | 4.56 | 4.41 | 4.5 | 4.56 | 2000.0 | 4.56 |
| 2020-08-06 | 4.45 | 4.41 | 4.45 | 4.41 | 3200.0 | 4.41 |
| 2020-08-05 | 4.51 | 4.49 | 4.51 | 4.49 | 600.0 | 4.49 |
| 2020-08-04 | 4.59 | 4.5 | 4.5 | 4.59 | 3100.0 | 4.59 |
| 2020-08-03 | 4.48 | 4.48 | 4.48 | 4.48 | 300.0 | 4.48 |
| 2020-07-31 | 4.47 | 4.45 | 4.47 | 4.46 | 700.0 | 4.46 |
| 2020-07-30 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 | 4.41 |
| 2020-07-29 | 4.59 | 4.41 | 4.59 | 4.41 | 500.0 | 4.41 |
| 2020-07-28 | 4.57 | 4.42 | 4.42 | 4.45 | 1300.0 | 4.45 |
| 2020-07-27 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 | 4.52 |
| 2020-07-24 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 | 4.52 |
| 2020-07-23 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 | 4.52 |
| 2020-07-22 | 4.54 | 4.46 | 4.46 | 4.52 | 20200.0 | 4.52 |
| 2020-07-21 | 4.46 | 4.44 | 4.44 | 4.44 | 2000.0 | 4.44 |
| 2020-07-20 | 4.54 | 4.45 | 4.45 | 4.53 | 16800.0 | 4.53 |
| 2020-07-17 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0 | 4.58 |
| 2020-07-16 | 4.59 | 4.57 | 4.57 | 4.58 | 2100.0 | 4.58 |
| 2020-07-15 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 | 4.53 |
| 2020-07-14 | 4.53 | 4.53 | 4.53 | 4.53 | 200.0 | 4.53 |
| 2020-07-13 | 4.53 | 4.46 | 4.5 | 4.53 | 4000.0 | 4.53 |
| 2020-07-10 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 | 4.53 |
| 2020-07-09 | 4.53 | 4.53 | 4.53 | 4.53 | 200.0 | 4.53 |
| 2020-07-08 | 4.6 | 4.57 | 4.57 | 4.6 | 1300.0 | 4.6 |
| 2020-07-07 | 4.52 | 4.44 | 4.45 | 4.52 | 2000.0 | 4.52 |
| 2020-07-06 | 4.59 | 4.5 | 4.5 | 4.59 | 2000.0 | 4.59 |
| 2020-07-02 | 4.52 | 4.52 | 4.52 | 4.52 | 500.0 | 4.52 |
| 2020-07-01 | 4.52 | 4.48 | 4.48 | 4.52 | 700.0 | 4.52 |
| 2020-06-30 | 4.46 | 4.46 | 4.46 | 4.46 | 1000.0 | 4.46 |
| 2020-06-29 | 4.47 | 4.42 | 4.47 | 4.42 | 600.0 | 4.42 |
| 2020-06-26 | 4.51 | 4.42 | 4.47 | 4.42 | 5300.0 | 4.42 |
| 2020-06-25 | 4.54 | 4.45 | 4.5 | 4.51 | 2800.0 | 4.51 |
| 2020-06-24 | 4.63 | 4.45 | 4.63 | 4.52 | 2400.0 | 4.52 |
| 2020-06-23 | 4.57 | 4.43 | 4.51 | 4.55 | 3300.0 | 4.55 |
| 2020-06-22 | 4.74 | 4.54 | 4.74 | 4.54 | 3200.0 | 4.54 |
| 2020-06-19 | 4.7 | 4.43 | 4.57 | 4.53 | 8900.0 | 4.53 |