Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fg Financial Group Inc Pfd (NQ: FGFPP )

16.07 -0.75 (-4.46%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.90 17.90 17.75 17.75 1,003 -0.15(-0.85%)
Apr 29, 2021 17.90 17.90 17.90 17.90 716 +0.32(+1.83%)
Apr 28, 2021 17.58 17.59 17.58 17.58 1,628 -0.01(-0.04%)
Apr 27, 2021 17.65 17.65 17.58 17.58 2,913 -0.15(-0.87%)
Apr 26, 2021 17.79 17.90 17.74 17.74 1,339 -0.11(-0.63%)
Apr 23, 2021 17.85 17.85 17.85 5 +0.00(+0.00%)
Apr 22, 2021 17.86 17.86 17.85 17.85 1,712 -0.03(-0.16%)
Apr 21, 2021 17.88 17.88 17.88 17.88 716 +0.15(+0.83%)
Apr 20, 2021 17.73 17.73 17.73 5 +0.00(+0.00%)
Apr 19, 2021 17.73 17.73 17.73 11 +0.00(+0.00%)
Apr 16, 2021 17.73 17.73 17.73 28 +0.00(+0.00%)
Apr 15, 2021 17.73 17.73 17.73 17.73 513 +0.00(+0.00%)
Apr 14, 2021 17.73 17.73 17.73 35 +0.00(+0.00%)
Apr 13, 2021 17.69 17.73 17.69 17.73 2,833 +0.05(+0.29%)
Apr 12, 2021 17.70 17.79 17.59 17.68 763 -0.04(-0.21%)
Apr 08, 2021 17.72 17.72 17.72 0 +0.14(+0.79%)
Apr 07, 2021 17.62 17.62 17.44 17.58 5,961 -0.12(-0.68%)
Apr 06, 2021 17.66 17.70 17.66 17.70 1,003 +0.00(+0.01%)
Apr 05, 2021 17.70 17.70 17.70 17.70 288 -0.24(-1.34%)
Apr 01, 2021 17.94 17.94 17.94 17.94 573 -0.21(-1.13%)
Mar 31, 2021 18.14 18.14 18.14 18.14 1,433 +0.35(+1.96%)
Mar 29, 2021 17.79 17.79 17.79 0 -0.07(-0.39%)
Mar 25, 2021 17.86 17.86 17.86 0 +0.00(+0.00%)
Mar 24, 2021 17.79 17.86 17.55 17.86 9,931 +0.01(+0.04%)
Mar 23, 2021 17.85 17.86 17.62 17.86 2,023 +0.09(+0.51%)
Mar 22, 2021 17.77 17.77 17.77 5 +0.00(+0.00%)
Mar 19, 2021 17.81 17.84 17.77 17.77 1,576 +0.09(+0.53%)
Mar 18, 2021 17.67 17.67 17.67 116 +0.00(+0.00%)
Mar 17, 2021 17.64 17.81 17.44 17.67 4,187 -0.03(-0.16%)
Mar 16, 2021 17.42 17.70 17.19 17.70 9,808 +0.29(+1.66%)
Mar 15, 2021 17.18 17.44 17.18 17.41 7,105 -0.02(-0.14%)
Mar 12, 2021 17.26 17.43 17.26 17.43 1,863 +0.26(+1.52%)
Mar 11, 2021 17.21 17.27 16.82 17.17 11,558 -0.28(-1.63%)
Mar 10, 2021 17.46 17.46 17.46 17.46 288 -0.02(-0.10%)
Mar 09, 2021 17.17 17.48 17.17 17.48 1,433 +0.29(+1.69%)
Mar 08, 2021 17.44 17.48 17.18 17.19 3,845 -0.19(-1.08%)
Mar 05, 2021 17.30 17.37 17.30 17.37 1,146 +0.10(+0.61%)
Mar 04, 2021 17.11 17.27 17.11 17.27 1,109 -0.25(-1.43%)
Mar 03, 2021 17.52 17.52 17.52 27 +0.00(+0.00%)
Mar 02, 2021 17.52 17.52 17.52 17.52 326 +0.18(+1.05%)
Mar 01, 2021 17.44 17.54 17.34 17.34 1,890 -0.19(-1.09%)
Feb 26, 2021 17.17 17.53 16.94 17.53 1,433 +0.33(+1.93%)
Feb 25, 2021 17.20 17.20 17.20 17.20 1,586 +0.10(+0.60%)
Feb 24, 2021 17.58 17.58 17.10 17.10 962 -0.06(-0.36%)
Feb 23, 2021 17.16 17.16 17.16 17.16 336 +0.10(+0.56%)
Feb 22, 2021 17.06 17.06 17.06 17.06 913 -0.01(-0.04%)
Feb 18, 2021 17.07 17.07 17.07 0 +0.42(+2.51%)
Feb 17, 2021 17.10 17.17 16.65 16.65 5,524 -0.38(-2.21%)
Feb 16, 2021 17.03 17.04 16.96 17.03 3,237 +0.00(+0.00%)
Feb 12, 2021 17.02 17.03 17.02 17.03 3,070 +0.01(+0.08%)
Feb 11, 2021 16.93 17.02 16.74 17.02 719 +0.47(+2.81%)
Feb 10, 2021 16.93 17.03 16.55 16.55 2,175 -0.38(-2.22%)
Feb 09, 2021 17.06 17.06 16.93 16.93 1,270 -0.05(-0.30%)
Feb 08, 2021 16.98 17.03 16.98 16.98 1,004 -0.05(-0.30%)
Feb 05, 2021 17.03 17.03 17.03 32 +0.00(+0.00%)
Feb 04, 2021 16.41 17.06 16.41 17.03 2,953 +0.05(+0.32%)
Feb 03, 2021 16.82 16.97 16.82 16.97 1,326 +0.17(+0.99%)
Feb 02, 2021 17.04 17.06 16.58 16.81 10,450 -0.01(-0.07%)
Feb 01, 2021 16.82 16.82 16.82 16.82 391 +0.27(+1.63%)
Jan 28, 2021 16.55 16.55 16.55 0 -0.11(-0.66%)
Jan 27, 2021 16.66 16.66 16.66 80 +0.00(+0.00%)
Jan 25, 2021 16.66 16.66 16.66 0 +0.21(+1.29%)
Jan 22, 2021 16.45 16.45 16.45 16.45 292 -0.15(-0.91%)
Jan 21, 2021 16.60 16.60 16.60 16.60 1,614 +0.03(+0.16%)
Jan 20, 2021 16.60 16.60 16.57 16.57 745 -0.03(-0.16%)
Jan 19, 2021 16.59 16.60 16.41 16.60 2,126 +0.35(+2.15%)
Jan 15, 2021 16.36 16.36 16.25 16.25 438 -0.16(-0.96%)
Jan 14, 2021 16.41 16.41 16.41 16.41 580 +0.08(+0.49%)
Jan 13, 2021 16.41 16.41 16.33 16.33 2,795 -0.19(-1.15%)
Jan 12, 2021 16.52 16.52 16.52 4 +0.00(+0.00%)
Jan 11, 2021 16.45 16.58 16.34 16.52 2,297 +0.45(+2.81%)
Jan 08, 2021 16.14 16.15 16.06 16.06 2,631 -0.01(-0.04%)
Jan 07, 2021 16.07 16.41 16.07 16.07 9,855 -0.18(-1.09%)
Jan 06, 2021 16.26 16.26 16.14 16.25 734 +0.18(+1.11%)
Jan 05, 2021 16.07 16.07 16.07 30 +0.00(+0.00%)
Jan 04, 2021 16.24 16.24 16.07 16.07 1,978 -0.18(-1.14%)
Dec 31, 2020 16.26 16.26 16.26 4,924 +0.01(+0.04%)
Dec 30, 2020 16.09 16.25 16.07 16.25 4,924 +0.01(+0.08%)
Dec 29, 2020 16.15 16.24 16.07 16.24 3,551 -0.45(-2.68%)
Dec 28, 2020 16.68 16.68 16.68 17 +0.00(+0.00%)
Dec 24, 2020 16.07 16.68 16.07 16.68 877 +0.12(+0.72%)
Dec 23, 2020 16.24 16.56 16.24 16.56 5,775 +0.52(+3.25%)
Dec 22, 2020 16.07 16.19 16.04 16.04 6,521 -0.00(-0.01%)
Dec 21, 2020 16.04 16.04 16.04 16.04 502 +0.08(+0.47%)
Dec 18, 2020 15.88 15.98 15.17 15.97 5,702 +0.15(+0.97%)
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.