Skip to main content

Fg Financial Group Inc Pfd (NQ: FGFPP )

20.70 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 20.79 20.85 20.25 20.70 1,638 -0.16(-0.75%)
Feb 02, 2023 20.86 20.86 20.86 20.86 482 +0.03(+0.12%)
Feb 01, 2023 20.46 20.83 20.25 20.83 857 -0.15(-0.71%)
Jan 31, 2023 20.41 20.98 20.41 20.98 612 +0.17(+0.84%)
Jan 30, 2023 20.81 20.81 20.81 20.81 330 +0.45(+2.19%)
Jan 27, 2023 21.00 21.00 20.22 20.36 943 +0.16(+0.79%)
Jan 26, 2023 20.23 20.69 20.20 20.20 1,524 -0.10(-0.49%)
Jan 25, 2023 20.30 20.30 20.30 20.30 300 -0.28(-1.37%)
Jan 24, 2023 20.45 20.75 20.16 20.58 1,230 +0.46(+2.29%)
Jan 23, 2023 20.12 20.12 20.12 20.12 401 -0.07(-0.35%)
Jan 20, 2023 21.25 21.25 20.19 20.19 617 -0.31(-1.51%)
Jan 19, 2023 20.50 20.50 20.50 20.50 500 +0.25(+1.23%)
Jan 18, 2023 20.25 20.29 20.25 20.25 728 -0.25(-1.22%)
Jan 13, 2023 20.50 8 +0.32(+1.61%)
Jan 11, 2023 20.18 205 -0.27(-1.34%)
Jan 10, 2023 20.45 20.45 20.45 20.45 266 +0.15(+0.76%)
Jan 09, 2023 20.30 20.30 20.30 20.30 211 -0.15(-0.75%)
Jan 06, 2023 20.25 20.45 19.73 20.45 1,300 +0.45(+2.25%)
Jan 05, 2023 20.03 20.23 20.00 20.00 733 -0.02(-0.10%)
Jan 04, 2023 20.02 20.02 20.02 20.02 171 -0.28(-1.38%)
Jan 03, 2023 20.20 20.45 20.20 20.30 1,289 +0.20(+1.00%)
Dec 30, 2022 20.00 20.24 19.80 20.10 6,594 +0.10(+0.50%)
Dec 29, 2022 19.85 20.19 19.85 20.00 3,626 +0.28(+1.42%)
Dec 27, 2022 19.72 128 +0.32(+1.65%)
Dec 23, 2022 19.40 19.40 19.40 19.40 300 -0.10(-0.51%)
Dec 21, 2022 19.50 41 +0.50(+2.63%)
Dec 20, 2022 18.95 19.00 18.95 19.00 723 +0.00(+0.00%)
Dec 19, 2022 19.50 19.50 19.00 19.00 1,500 +0.00(+0.00%)
Dec 16, 2022 19.10 19.10 18.95 19.00 2,163 -0.34(-1.76%)
Dec 15, 2022 19.85 20.07 19.34 19.34 2,275 -1.11(-5.45%)
Dec 14, 2022 19.22 20.45 19.15 20.45 1,257 +1.30(+6.81%)
Dec 13, 2022 19.20 19.20 19.15 19.15 212 -0.11(-0.57%)
Dec 12, 2022 19.26 19.26 19.26 19.26 137 +0.24(+1.26%)
Dec 08, 2022 19.02 77 -0.73(-3.70%)
Dec 07, 2022 19.80 20.00 19.75 19.75 2,589 +0.77(+4.06%)
Dec 05, 2022 18.98 30 -0.02(-0.11%)
Dec 02, 2022 19.05 19.05 18.54 19.00 1,076 -0.65(-3.31%)
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.