Dark

FGH
FG Group Holdings Inc.
stock NYSEAMERICAN

Inactive

Feb 29, 2024

1.24USD-5.703%(-0.08)9,276

Pre-market

0.00USD-100.000%(-1.32)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-29	1.2801	1.3293	1.2400	1.2400	-5.703%	9,276	0.000%
2024-02-28	1.2800	1.3150	1.2800	1.3150	+2.734%	2,743	-5.703%
2024-02-27	1.3100	1.3400	1.2800	1.2800	-1.538%	1,304	-3.125%
2024-02-26	1.3400	1.3400	1.2700	1.3000	0.000%	1,208	-4.615%
2024-02-23	1.2900	1.3427	1.2600	1.3000	+3.175%	4,351	-4.615%
2024-02-22	1.2900	1.2900	1.2600	1.2600	-4.740%	880	-1.587%
2024-02-21	1.2600	1.3399	1.1800	1.3227	+1.676%	3,486	-6.252%
2024-02-20	1.3450	1.3450	1.2200	1.3009	+0.069%	2,147	-4.681%
2024-02-16	1.3000	1.3000	1.3000	1.3000	-5.612%	468	-4.615%
2024-02-15	1.3450	1.3773	1.3001	1.3773	+1.272%	6,861	-9.969%
2024-02-14	1.3100	1.3792	1.3000	1.3600	+7.087%	3,859	-8.824%
2024-02-13	1.3590	1.3590	1.2450	1.2700	+2.419%	13,257	-2.362%
2024-02-12	1.3500	1.3995	1.2289	1.2400	-10.791%	8,662	0.000%
2024-02-09	1.3400	1.4400	1.2100	1.3900	+2.963%	113,327	-10.791%
2024-02-08	1.3725	1.4310	1.3500	1.3500	-6.191%	3,862	-8.148%
2024-02-07	1.3500	1.4392	1.3500	1.4391	+3.906%	1,286	-13.835%
2024-02-06	1.4600	1.4600	1.3200	1.3850	-5.782%	16,384	-10.469%
2024-02-05	1.3200	1.4700	1.3200	1.4700	-0.676%	2,293	-15.646%
2024-02-02	1.3600	1.4800	1.3600	1.4800	-0.671%	4,047	-16.216%
2024-02-01	1.3812	1.5000	1.3207	1.4900	+8.759%	4,064	-16.779%
2024-01-31	1.5100	1.5100	1.3600	1.3700	-5.517%	1,539	-9.489%
2024-01-30	1.4500	1.4500	1.3600	1.4500	+1.399%	3,959	-14.483%
2024-01-29	1.3400	1.4500	1.3400	1.4300	+2.143%	11,281	-13.287%
2024-01-26	1.4947	1.5000	1.4000	1.4000	-4.762%	1,833	-11.429%
2024-01-25	1.3400	1.4700	1.3100	1.4700	+11.364%	6,819	-15.646%
2024-01-24	1.2900	1.3550	1.2900	1.3200	+1.538%	3,029	-6.061%
2024-01-23	1.4200	1.4899	1.3000	1.3000	-6.475%	9,151	-4.615%
2024-01-22	1.3000	1.4500	1.2900	1.3900	+1.460%	21,594	-10.791%
2024-01-19	1.2500	1.3800	1.2500	1.3700	-0.725%	3,448	-9.489%
2024-01-18	1.2200	1.3800	1.2200	1.3800	+9.524%	4,829	-10.145%
2024-01-17	1.3400	1.4250	1.2500	1.2600	-8.163%	14,030	-1.587%
2024-01-16	1.3400	1.4000	1.3400	1.3720	-1.302%	2,111	-9.621%
2024-01-12	1.3067	1.3901	1.3067	1.3901	+2.590%	6,003	-10.798%
2024-01-11	1.3400	1.4000	1.2600	1.3550	-3.207%	6,170	-8.487%
2024-01-10	1.3000	1.4000	1.3000	1.3999	-0.007%	4,551	-11.422%
2024-01-09	1.3300	1.4800	1.3300	1.4000	-3.448%	4,412	-11.429%
2024-01-08	1.3300	1.4721	1.3100	1.4500	+4.317%	4,452	-14.483%
2024-01-05	1.3100	1.3990	1.3100	1.3900	+18.803%	21,097	-10.791%
2024-01-04	1.4200	1.5135	1.1700	1.1700	-13.333%	67,419	+5.983%
2024-01-03	1.4573	1.4573	1.2701	1.3500	-4.930%	24,411	-8.148%
2024-01-02	1.3900	1.5400	1.3900	1.4200	-3.401%	3,317	-12.676%
2023-12-29	1.4000	1.5400	1.4000	1.4700	-2.000%	34,102	-15.646%
2023-12-28	1.3550	1.5200	1.3550	1.5000	+12.782%	39,725	-17.333%
2023-12-27	1.2000	1.4200	1.1700	1.3300	+9.917%	31,323	-6.767%
2023-12-26	1.1645	1.2133	1.1600	1.2100	-1.626%	7,424	+2.479%
2023-12-22	1.2000	1.2300	1.1800	1.2300	0.000%	7,863	+0.813%
2023-12-21	1.2400	1.2400	1.1600	1.2300	+2.500%	23,838	+0.813%
2023-12-20	1.1600	1.3000	1.1600	1.2000	0.000%	39,385	+3.333%
2023-12-19	1.3400	1.3700	1.1900	1.2000	-5.512%	12,099	+3.333%
2023-12-18	1.3900	1.4029	1.2175	1.2700	-5.224%	47,409	-2.362%
2023-12-15	1.2900	1.3700	1.2591	1.3400	-1.471%	24,701	-7.463%
2023-12-14	1.2700	1.4108	1.1800	1.3600	+0.741%	5,939	-8.824%
2023-12-13	1.3328	1.4000	1.3001	1.3500	-1.460%	12,258	-8.148%
2023-12-12	1.3950	1.4200	1.3700	1.3700	-0.725%	3,263	-9.489%
2023-12-11	1.4300	1.5078	1.3800	1.3800	-3.497%	8,416	-10.145%
2023-12-08	1.3700	1.4475	1.3700	1.4300	-4.027%	14,916	-13.287%
2023-12-07	1.3900	1.5700	1.3900	1.4900	+7.971%	12,612	-16.779%
2023-12-06	1.5700	1.5700	1.3600	1.3800	-10.390%	8,329	-10.145%
2023-12-05	1.4550	1.5570	1.3500	1.5400	+14.074%	7,969	-19.481%
2023-12-04	1.5500	1.5500	1.3500	1.3500	-10.000%	4,034	-8.148%
2023-12-01	1.3691	1.5000	1.3691	1.5000	+2.041%	3,687	-17.333%
2023-11-30	1.4100	1.4900	1.3200	1.4700	+2.083%	8,976	-15.646%
2023-11-29	1.5400	1.5400	1.3900	1.4400	-3.356%	16,402	-13.889%
2023-11-28	1.4100	1.5000	1.3600	1.4900	+3.472%	1,982	-16.779%
2023-11-27	1.4350	1.5200	1.4350	1.4400	-4.000%	11,654	-13.889%
2023-11-24	1.3300	1.5000	1.3300	1.5000	+5.634%	1,821	-17.333%
2023-11-22	1.3200	1.4650	1.3200	1.4200	-2.069%	630	-12.676%
2023-11-21	1.3900	1.4700	1.3400	1.4500	+8.209%	12,145	-14.483%
2023-11-20	1.2300	1.4000	1.2300	1.3400	-2.899%	5,785	-7.463%
2023-11-17	1.3900	1.4000	1.3150	1.3800	+0.730%	7,426	-10.145%
2023-11-16	1.2750	1.4000	1.2700	1.3700	+7.874%	7,156	-9.489%
2023-11-15	1.2600	1.3600	1.2599	1.2700	-2.308%	35,110	-2.362%
2023-11-14	1.1500	1.3700	1.1500	1.3000	+13.043%	61,513	-4.615%
2023-11-13	1.2100	1.3160	1.1500	1.1500	-3.361%	10,503	+7.826%
2023-11-10	1.3200	1.3597	1.1000	1.1900	-10.526%	82,107	+4.202%
2023-11-09	1.3900	1.3920	1.2800	1.3300	-0.746%	23,233	-6.767%
2023-11-08	1.5563	1.5563	1.3400	1.3400	-4.286%	2,849	-7.463%
2023-11-07	1.4000	1.4500	1.4000	1.4000	+1.449%	7,165	-11.429%
2023-11-06	1.4440	1.4440	1.3800	1.3800	-11.821%	5,036	-10.145%
2023-11-03	1.3261	1.5700	1.3261	1.5650	+15.074%	3,389	-20.767%
2023-11-02	1.4000	1.4000	1.3600	1.3600	0.000%	1,643	-8.824%
2023-11-01	1.3301	1.4000	1.3301	1.3600	-2.850%	3,973	-8.824%
2023-10-31	1.4700	1.5000	1.3500	1.3999	+1.442%	5,700	-11.422%
2023-10-30	1.3500	1.4300	1.3500	1.3800	-4.828%	9,991	-10.145%
2023-10-27	1.3800	1.4663	1.3800	1.4500	-3.333%	4,008	-14.483%
2023-10-26	1.4400	1.5000	1.3700	1.5000	+5.634%	1,216	-17.333%
2023-10-25	1.4000	1.5100	1.4000	1.4200	-4.054%	1,665	-12.676%
2023-10-24	1.3800	1.4900	1.3800	1.4800	-0.671%	2,512	-16.216%
2023-10-23	1.5490	1.6000	1.4900	1.4900	-3.871%	7,195	-16.779%
2023-10-20	1.5200	1.5900	1.3800	1.5500	-0.641%	1,361	-20.000%
2023-10-19	1.3600	1.5690	1.3600	1.5600	+11.429%	1,847	-20.513%
2023-10-18	1.4700	1.5000	1.3900	1.4000	-3.448%	24,719	-11.429%
2023-10-17	1.5500	1.5900	1.4500	1.4500	-5.229%	22,345	-14.483%
2023-10-16	1.5400	1.6300	1.5300	1.5300	-1.290%	5,541	-18.954%
2023-10-13	1.5700	1.6450	1.5500	1.5500	-4.908%	11,405	-20.000%
2023-10-12	1.5720	1.6592	1.5500	1.6300	+3.165%	5,406	-23.926%
2023-10-11	1.6500	1.6500	1.5800	1.5800	-1.250%	8,461	-21.519%
2023-10-10	1.6000	1.6301	1.5900	1.6000	0.000%	2,756	-22.500%
2023-10-09	1.6100	1.7000	1.6000	1.6000	-3.551%	1,876	-22.500%
2023-10-06	1.6000	1.7200	1.6000	1.6589	-2.418%	14,417	-25.252%
2023-10-05	1.5707	1.7150	1.5707	1.7000	+4.294%	9,225	-27.059%
2023-10-04	1.5900	1.6400	1.5900	1.6300	+1.875%	4,175	-23.926%
2023-10-03	1.6200	1.6241	1.6000	1.6000	-4.192%	2,589	-22.500%
2023-10-02	1.6100	1.6700	1.6000	1.6700	-0.595%	1,343	-25.749%
2023-09-29	1.7000	1.7251	1.6800	1.6800	+5.000%	9,418	-26.190%
2023-09-28	1.6323	1.7500	1.5900	1.6000	+1.911%	18,329	-22.500%
2023-09-27	1.6100	1.6500	1.5500	1.5700	-4.848%	23,992	-21.019%
2023-09-26	1.6700	1.6700	1.6100	1.6500	-2.367%	6,875	-24.848%
2023-09-25	1.7100	1.8000	1.6100	1.6900	-0.588%	2,204	-26.627%
2023-09-22	1.7000	1.7000	1.7000	1.7000	-5.556%	582	-27.059%
2023-09-21	1.6200	1.8000	1.6200	1.8000	+2.273%	686	-31.111%
2023-09-20	1.8000	1.8500	1.7500	1.7600	+0.571%	12,118	-29.545%
2023-09-19	1.7500	1.7500	1.6000	1.7500	0.000%	3,057	-29.143%
2023-09-18	1.7000	1.7500	1.6000	1.7500	+4.790%	29,286	-29.143%
2023-09-15	1.6500	1.6800	1.5500	1.6700	+4.375%	13,973	-25.749%
2023-09-14	1.5900	1.6400	1.5500	1.6000	+2.564%	16,850	-22.500%
2023-09-13	1.5700	1.5900	1.5600	1.5600	-3.106%	3,178	-20.513%
2023-09-12	1.6000	1.6300	1.5900	1.6100	-1.829%	6,977	-22.981%
2023-09-11	1.6200	1.6700	1.6100	1.6400	-2.959%	3,919	-24.390%
2023-09-08	1.7500	1.7500	1.6200	1.6900	+3.049%	10,485	-26.627%
2023-09-07	1.6201	1.7500	1.6201	1.6400	+3.797%	5,603	-24.390%
2023-09-06	1.5800	1.6228	1.5800	1.5800	-1.558%	3,290	-21.519%
2023-09-05	1.6999	1.7000	1.5600	1.6050	-0.926%	29,045	-22.741%
2023-09-01	1.6100	1.6850	1.5900	1.6200	0.000%	33,831	-23.457%
2023-08-31	1.6200	1.6999	1.6200	1.6200	+2.532%	7,251	-23.457%
2023-08-30	1.6800	1.7500	1.5800	1.5800	-5.952%	19,630	-21.519%
2023-08-29	1.6200	1.7400	1.6200	1.6800	0.000%	7,402	-26.190%
2023-08-28	1.6800	1.7150	1.6800	1.6800	-3.448%	891	-26.190%
2023-08-25	1.8000	1.8000	1.6700	1.7400	-5.435%	20,805	-28.736%
2023-08-24	1.7930	1.8400	1.7800	1.8400	-5.155%	6,163	-32.609%
2023-08-23	1.6700	1.9700	1.6700	1.9400	+16.286%	28,719	-36.082%
2023-08-22	1.6900	1.7000	1.6683	1.6683	-0.696%	3,411	-25.673%
2023-08-21	1.6700	1.7000	1.6500	1.6800	-2.326%	731	-26.190%
2023-08-18	1.6300	1.9000	1.6300	1.7200	+2.994%	17,850	-27.907%
2023-08-17	1.6500	1.6700	1.6400	1.6700	-2.907%	2,028	-25.749%
2023-08-16	1.6500	1.7200	1.6500	1.7200	0.000%	279	-27.907%
2023-08-15	1.7300	1.7400	1.6850	1.7200	-5.531%	2,084	-27.907%
2023-08-14	1.6668	1.8740	1.6400	1.8207	-5.172%	5,888	-31.894%
2023-08-11	1.7400	1.9200	1.6101	1.9200	+13.947%	33,622	-35.417%
2023-08-10	1.6629	1.6850	1.5900	1.6850	-3.161%	4,898	-26.409%
2023-08-09	1.6000	1.7400	1.5700	1.7400	+10.828%	17,646	-28.736%
2023-08-08	1.6900	1.6900	1.5700	1.5700	-3.086%	4,242	-21.019%
2023-08-07	1.6000	1.7000	1.6000	1.6200	-6.358%	7,468	-23.457%
2023-08-04	1.7800	1.7800	1.6700	1.7300	+1.170%	716	-28.324%
2023-08-03	1.6588	1.7100	1.6588	1.7100	+8.917%	5,805	-27.485%
2023-08-02	1.6800	1.6800	1.5700	1.5700	-5.988%	1,526	-21.019%
2023-08-01	1.7001	1.7001	1.5600	1.6700	+3.086%	16,240	-25.749%
2023-07-31	1.7400	1.7400	1.6200	1.6200	-4.627%	7,202	-23.457%
2023-07-28	1.7500	1.7500	1.6500	1.6986	-3.489%	19,033	-26.999%
2023-07-27	1.6800	1.7600	1.6800	1.7600	-1.676%	547	-29.545%
2023-07-26	1.8143	1.8143	1.7500	1.7900	+6.548%	973	-30.726%
2023-07-25	1.6800	1.6800	1.6800	1.6800	0.000%	806	-26.190%
2023-07-24	1.7500	1.7500	1.6700	1.6800	-2.890%	1,676	-26.190%
2023-07-21	1.8400	1.8700	1.7300	1.7300	-6.989%	2,497	-28.324%
2023-07-20	1.7800	1.8600	1.7606	1.8600	+1.087%	3,922	-33.333%
2023-07-19	1.7400	1.8400	1.7000	1.8400	+5.747%	14,456	-32.609%
2023-07-18	1.7500	1.7500	1.6500	1.7400	+7.407%	13,004	-28.736%
2023-07-17	1.7400	1.7750	1.6200	1.6200	-10.989%	7,130	-23.457%
2023-07-14	1.8707	1.8707	1.7530	1.8200	+2.825%	2,475	-31.868%
2023-07-13	1.7500	1.7700	1.7500	1.7700	-5.851%	1,606	-29.944%
2023-07-12	1.6900	1.8997	1.6900	1.8800	+7.601%	11,170	-34.043%
2023-07-11	1.7500	1.7700	1.7000	1.7472	-2.391%	11,417	-29.029%
2023-07-10	1.7800	1.8500	1.7600	1.7900	-3.243%	2,140	-30.726%
2023-07-07	1.8600	1.8600	1.8500	1.8500	+1.648%	660	-32.973%
2023-07-06	1.7800	1.8200	1.7800	1.8200	-2.151%	1,750	-31.868%
2023-07-05	1.8000	1.8600	1.8000	1.8600	+1.087%	1,469	-33.333%
2023-07-03	1.8400	1.8400	1.8400	1.8400	-4.167%	377	-32.609%
2023-06-30	1.9800	1.9901	1.8800	1.9200	+1.587%	11,587	-35.417%
2023-06-29	1.8500	1.8900	1.8500	1.8900	+3.846%	1,105	-34.392%
2023-06-28	1.8100	1.8800	1.7900	1.8200	-3.191%	2,641	-31.868%
2023-06-27	1.8700	1.9250	1.7800	1.8800	+2.174%	15,401	-34.043%
2023-06-26	1.8300	2.0099	1.8300	1.8400	-6.599%	9,745	-32.609%
2023-06-23	1.8600	2.0263	1.8600	1.9700	+3.684%	2,241	-37.056%
2023-06-22	2.0100	2.0650	1.8100	1.9000	-5.000%	24,709	-34.737%
2023-06-21	2.0301	2.0600	1.9900	2.0000	-2.913%	1,040	-38.000%
2023-06-20	2.0500	2.0600	1.9900	2.0600	-0.962%	4,530	-39.806%
2023-06-16	2.4000	2.4000	1.8601	2.0800	+7.772%	114,135	-40.385%
2023-06-15	1.6800	1.9400	1.5100	1.9300	+12.865%	403,869	-35.751%
2023-06-14	1.7800	1.8500	1.6500	1.7100	+1.183%	57,561	-27.485%
2023-06-13	1.8000	1.8600	1.6900	1.6900	-3.429%	31,911	-26.627%
2023-06-12	1.8100	1.8100	1.6600	1.7500	+5.422%	22,861	-29.143%
2023-06-09	1.6900	1.7550	1.6600	1.6600	-5.143%	11,470	-25.301%
2023-06-08	1.7200	1.8700	1.7000	1.7500	+1.744%	28,651	-29.143%
2023-06-07	1.8750	1.8750	1.7200	1.7200	-7.027%	27,638	-27.907%
2023-06-06	1.8600	1.8634	1.7151	1.8500	+3.352%	1,154	-32.973%
2023-06-05	1.7400	1.8400	1.7300	1.7900	-3.243%	2,473	-30.726%
2023-06-02	1.8000	1.8600	1.8000	1.8500	+3.933%	13,091	-32.973%
2023-06-01	1.7600	1.8699	1.6800	1.7800	+0.565%	7,654	-30.337%
2023-05-31	1.8400	1.8400	1.6700	1.7700	-4.324%	31,042	-29.944%
2023-05-30	1.7900	1.8600	1.7400	1.8500	+8.187%	14,187	-32.973%
2023-05-26	1.7301	1.7701	1.7100	1.7100	-2.286%	13,600	-27.485%
2023-05-25	1.8500	1.8500	1.7477	1.7500	-3.846%	18,464	-29.143%
2023-05-24	1.8300	1.8300	1.8200	1.8200	-2.674%	658	-31.868%
2023-05-23	1.8299	1.9050	1.8084	1.8700	+3.315%	4,191	-33.690%
2023-05-22	1.8000	1.9100	1.7900	1.8100	-3.209%	19,568	-31.492%
2023-05-19	1.8641	1.8800	1.8000	1.8700	-2.604%	2,632	-33.690%
2023-05-18	1.8750	1.9500	1.8750	1.9200	-1.031%	1,398	-35.417%
2023-05-17	1.8000	1.9400	1.7500	1.9400	+4.021%	32,742	-36.082%
2023-05-16	1.8700	1.9100	1.8600	1.8650	+1.359%	12,180	-33.512%
2023-05-15	1.8000	1.8700	1.8000	1.8400	+1.657%	9,873	-32.609%
2023-05-12	1.8200	1.9000	1.8100	1.8100	-0.549%	7,632	-31.492%
2023-05-11	1.8300	1.8300	1.8200	1.8200	-4.211%	1,198	-31.868%
2023-05-10	1.9000	1.9000	1.8200	1.9000	0.000%	1,634	-34.737%
2023-05-09	1.8000	1.9000	1.8000	1.9000	+2.703%	914	-34.737%
2023-05-08	1.9000	1.9000	1.8100	1.8500	-2.632%	37,623	-32.973%
2023-05-05	1.9846	2.0000	1.8300	1.9000	-6.404%	19,276	-34.737%
2023-05-04	2.0000	2.0305	1.9600	2.0300	+5.729%	16,169	-38.916%
2023-05-03	1.9499	1.9800	1.9200	1.9200	-2.538%	10,592	-35.417%
2023-05-02	1.8603	1.9800	1.8120	1.9700	+2.604%	3,501	-37.056%
2023-05-01	1.8600	1.9786	1.8001	1.9200	-1.031%	17,145	-35.417%
2023-04-28	1.9082	1.9400	1.8200	1.9400	+3.743%	3,353	-36.082%
2023-04-27	1.9509	1.9600	1.8700	1.8700	+2.911%	1,557	-33.690%
2023-04-26	1.9700	1.9700	1.8171	1.8171	-4.363%	4,809	-31.759%
2023-04-25	1.9000	1.9100	1.8800	1.9000	0.000%	2,065	-34.737%
2023-04-24	2.0000	2.0000	1.8755	1.9000	-2.564%	1,918	-34.737%
2023-04-21	1.9400	1.9600	1.9200	1.9500	-3.465%	27,348	-36.410%
2023-04-20	1.9500	2.0200	1.9400	2.0200	+1.000%	20,277	-38.614%
2023-04-19	1.9600	2.0000	1.9500	2.0000	+1.010%	4,509	-38.000%
2023-04-18	1.9700	2.0684	1.9600	1.9800	-2.222%	2,038	-37.374%
2023-04-17	1.9600	2.0250	1.9600	2.0250	-2.644%	575	-38.765%
2023-04-14	1.9601	2.0800	1.9601	2.0800	+6.122%	3,574	-40.385%
2023-04-13	1.9653	2.0200	1.9600	1.9600	-5.314%	1,425	-36.735%
2023-04-12	2.0081	2.0800	1.8900	2.0700	+6.154%	18,597	-40.097%
2023-04-11	1.9100	1.9600	1.9100	1.9500	+2.094%	9,010	-36.410%
2023-04-10	1.9500	1.9799	1.7500	1.9100	-4.975%	45,897	-35.079%
2023-04-06	2.0255	2.0255	1.9010	2.0100	+1.005%	32,137	-38.308%
2023-04-05	2.0000	2.0001	1.9500	1.9900	-0.995%	4,192	-37.688%
2023-04-04	2.0700	2.0700	2.0000	2.0100	+2.551%	2,034	-38.308%
2023-04-03	2.0400	2.0400	1.9500	1.9600	-2.488%	19,702	-36.735%
2023-03-31	2.0480	2.0500	1.9899	2.0100	+0.500%	12,803	-38.308%
2023-03-30	1.9800	2.0342	1.8000	2.0000	-1.478%	12,289	-38.000%
2023-03-29	1.9700	2.0303	1.9700	2.0300	+2.010%	1,835	-38.916%
2023-03-28	2.0800	2.0800	1.9900	1.9900	-0.500%	3,240	-37.688%
2023-03-27	1.9400	2.0600	1.9400	2.0000	-1.478%	2,026	-38.000%
2023-03-24	1.7200	2.0427	1.7200	2.0300	+0.995%	52,121	-38.916%
2023-03-23	2.2000	2.2000	2.0100	2.0100	-4.286%	44,381	-38.308%
2023-03-22	2.0218	2.1850	2.0218	2.1000	0.000%	1,464	-40.952%
2023-03-21	2.0300	2.1500	2.0300	2.1000	+1.449%	4,517	-40.952%
2023-03-20	2.1400	2.1900	2.0700	2.0700	-4.608%	28,216	-40.097%
2023-03-17	2.2000	2.2000	2.0880	2.1700	+2.844%	29,999	-42.857%
2023-03-16	2.0200	2.1500	2.0200	2.1100	+3.431%	7,865	-41.232%
2023-03-15	2.0300	2.1300	2.0300	2.0400	-4.673%	9,801	-39.216%
2023-03-14	2.2300	2.2500	2.1400	2.1400	+1.905%	11,010	-42.056%
2023-03-13	2.0800	2.1500	2.0700	2.1000	-2.098%	5,656	-40.952%
2023-03-10	2.0300	2.1800	2.0300	2.1450	-0.233%	28,745	-42.191%
2023-03-09	2.1463	2.2000	2.1463	2.1500	-2.273%	14,165	-42.326%
2023-03-08	2.1550	2.2088	2.1550	2.2000	+2.804%	6,750	-43.636%
2023-03-07	2.1700	2.1700	2.1300	2.1400	+0.943%	9,322	-42.056%
2023-03-06	2.1300	2.1800	2.1200	2.1200	-4.072%	26,002	-41.509%
2023-03-03	2.2550	2.2550	2.1100	2.2100	-1.339%	51,112	-43.891%
2023-03-02	2.2650	2.2700	2.1694	2.2400	+0.448%	8,325	-44.643%
2023-03-01	2.2900	2.3300	2.2300	2.2300	-2.620%	10,822	-44.395%
2023-02-28	2.3700	2.3700	2.2900	2.2900	+1.327%	1,606	-45.852%
2023-02-27	2.3400	2.3600	2.2600	2.2600	-6.224%	30,516	-45.133%
2023-02-24	2.3490	2.4700	2.3000	2.4100	+4.783%	10,364	-48.548%
2023-02-23	2.3889	2.3999	2.2380	2.3000	+1.770%	22,422	-46.087%
2023-02-22	2.4700	2.4700	2.2600	2.2600	-1.310%	2,447	-45.133%
2023-02-21	2.2900	2.3200	2.2900	2.2900	-2.424%	4,032	-45.852%
2023-02-17	2.3200	2.3469	2.2947	2.3469	-0.559%	20,478	-47.164%
2023-02-16	2.3800	2.3800	2.3600	2.3601	+1.292%	5,220	-47.460%
2023-02-15	2.3200	2.3400	2.3150	2.3300	-0.851%	8,440	-46.781%
2023-02-14	2.3200	2.3750	2.3100	2.3500	+1.293%	4,173	-47.234%
2023-02-13	2.3100	2.3599	2.3100	2.3200	-2.929%	6,835	-46.552%
2023-02-10	2.3300	2.3900	2.3300	2.3900	+2.355%	1,359	-48.117%
2023-02-09	2.3000	2.3400	2.3000	2.3350	-1.891%	3,621	-46.895%
2023-02-08	2.3673	2.3800	2.3673	2.3800	0.000%	1,510	-47.899%
2023-02-07	2.3700	2.3800	2.3600	2.3800	+0.422%	1,983	-47.899%
2023-02-06	2.5000	2.5000	2.3500	2.3700	+1.717%	2,627	-47.679%
2023-02-03	2.5100	2.5100	2.3300	2.3300	-4.898%	3,511	-46.781%
2023-02-02	2.4388	2.4500	2.4350	2.4500	+4.255%	16,097	-49.388%
2023-02-01	2.3500	2.3500	2.3500	2.3500	0.000%	4,132	-47.234%
2023-01-31	2.2800	2.3600	2.2800	2.3500	0.000%	6,434	-47.234%
2023-01-30	2.3800	2.3850	2.3500	2.3500	-0.567%	1,254	-47.234%
2023-01-27	2.3600	2.3634	2.3600	2.3634	-2.339%	1,752	-47.533%
2023-01-26	2.3400	2.4200	2.3400	2.4200	+3.419%	3,708	-48.760%
2023-01-25	2.2700	2.3400	2.2601	2.3400	+1.739%	3,222	-47.009%
2023-01-24	2.0500	2.3200	2.0500	2.3000	-0.433%	13,335	-46.087%
2023-01-23	2.3029	2.3470	2.2600	2.3100	+2.212%	14,881	-46.320%
2023-01-20	2.2999	2.2999	2.2350	2.2600	-2.165%	5,121	-45.133%
2023-01-19	2.3500	2.3816	2.2600	2.3100	-3.347%	8,305	-46.320%
2023-01-18	2.4100	2.4500	2.3900	2.3900	+1.702%	2,423	-48.117%
2023-01-17	2.3500	2.4101	2.3500	2.3500	0.000%	5,205	-47.234%
2023-01-13	2.4100	2.4100	2.3500	2.3500	-0.638%	446	-47.234%
2023-01-12	2.4299	2.4299	2.3651	2.3651	-1.042%	980	-47.571%
2023-01-11	2.3500	2.3900	2.3500	2.3900	+1.702%	806	-48.117%
2023-01-10	2.4600	2.4600	2.2700	2.3500	+0.427%	10,992	-47.234%
2023-01-09	2.5200	2.5300	2.2800	2.3400	-7.143%	18,855	-47.009%
2023-01-06	2.6301	2.6500	2.5200	2.5200	0.000%	4,645	-50.794%
2023-01-05	2.5400	2.5700	2.5200	2.5200	-4.906%	704	-50.794%
2023-01-04	2.5400	2.6500	2.5400	2.6500	0.000%	17,291	-53.208%
2023-01-03	2.5200	2.6800	2.5001	2.6500	+1.145%	9,969	-53.208%
2022-12-30	2.4601	2.6200	2.4601	2.6200	+0.769%	3,178	-52.672%
2022-12-29	2.2600	2.6500	2.2600	2.6000	+9.474%	39,776	-52.308%
2022-12-28	2.4502	2.5000	2.3274	2.3750	0.000%	15,640	-47.789%

.dark-mode .YDz2nz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDz2nz{ color: #333333; background-color: white; border: 2px solid #333333; }FGHFG Group Holdings Inc.stock NYSEAMERICAN

FGH
FG Group Holdings Inc.
stock NYSEAMERICAN