Stockscreener 앱 받기
1.13
0.88%
-0.01
FG Financial Group Inc 주식 (FGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $1.17 | $1.11 | $0.0617 | 53,581.0 | -0.88% |
| 2024-05-16 | $1.24 | $1.14 | $0.10 | 33,065.0 | -6.56% |
| 2024-05-15 | $1.24 | $1.20 | $0.04 | 13,095.0 | -0.81% |
| 2024-05-14 | $1.23 | $1.19 | $0.04 | 17,539.0 | +1.65% |
| 2024-05-13 | $1.28 | $1.17 | $0.1099 | 48,185.0 | -4.72% |
| 2024-05-10 | $1.30 | $1.24 | $0.06 | 36,807.0 | -5.93% |
| 2024-05-09 | $1.37 | $1.26 | $0.11 | 168,071.0 | -0.74% |
| 2024-05-08 | $1.36 | $1.28 | $0.0772 | 93,140.0 | +3.82% |
| 2024-05-07 | $1.44 | $1.30 | $0.1406 | 685,622.0 | +0.00% |
| 2024-05-06 | $1.35 | $1.27 | $0.0763 | 1,835,656.0 | +1.55% |
| 2024-05-03 | $1.32 | $1.26 | $0.06 | 40,473.0 | -3.01% |
| 2024-05-02 | $1.37 | $1.30 | $0.07 | 15,181.0 | -0.75% |
| 2024-05-01 | $1.39 | $1.32 | $0.07 | 7,302.0 | +0.00% |
| 2024-04-30 | $1.38 | $1.30 | $0.075 | 12,035.0 | -2.19% |
| 2024-04-29 | $1.44 | $1.33 | $0.1082 | 10,644.0 | +1.81% |
| 2024-04-26 | $1.39 | $1.33 | $0.06 | 23,903.0 | +1.17% |
| 2024-04-25 | $1.34 | $1.32 | $0.0256 | 15,458.0 | -4.32% |
| 2024-04-24 | $1.39 | $1.26 | $0.13 | 49,999.0 | +5.30% |
| 2024-04-23 | $1.37 | $1.32 | $0.05 | 9,997.0 | +0.00% |
| 2024-04-22 | $1.47 | $1.32 | $0.15 | 30,723.0 | -3.65% |
| 2024-04-19 | $1.44 | $1.37 | $0.07 | 9,731.0 | -6.16% |
FG Financial Group Inc 주식 (FGF) 연도별 가격 이력
이 심층 분석에서는 FG Financial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 FG Financial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
FG Financial Group Inc 주식 (FGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.44 | $1.11 | $0.3323 | 3,101,298.0 | -15.67% |
| 2024-04 | $1.53 | $1.26 | $0.27 | 314,554.0 | -2.90% |
| 2024-03 | $1.54 | $1.27 | $0.27 | 386,494.0 | +6.16% |
| 2024-02 | $1.52 | $1.21 | $0.3099 | 132,869.0 | -7.15% |
| 2024-01 | $1.63 | $1.27 | $0.36 | 114,711.0 | -12.50% |
FG Financial Group Inc 주식 (FGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.62 | $1.20 | $0.4204 | 175,983.0 | +29.03% |
| 2023-11 | $1.76 | $1.00 | $0.76 | 253,648.0 | -7.46% |
| 2023-10 | $1.85 | $1.25 | $0.5999 | 233,422.0 | -4.29% |
| 2023-09 | $1.51 | $1.20 | $0.3118 | 187,584.0 | -4.76% |
| 2023-08 | $1.64 | $1.18 | $0.4599 | 365,538.0 | +10.53% |
| 2023-07 | $1.83 | $1.33 | $0.50 | 115,168.0 | -28.11% |
| 2023-06 | $1.90 | $1.68 | $0.22 | 465,985.0 | +4.52% |
| 2023-05 | $2.57 | $1.67 | $0.90 | 301,561.0 | -26.25% |
| 2023-04 | $2.70 | $2.30 | $0.40 | 30,204.0 | -8.40% |
| 2023-03 | $2.88 | $2.01 | $0.8699 | 82,543.0 | -4.03% |
| 2023-02 | $3.11 | $2.51 | $0.60 | 79,344.0 | -1.09% |
| 2023-01 | $3.18 | $2.71 | $0.47 | 101,283.0 | -3.16% |
FG Financial Group Inc 주식 (FGF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.90 | $2.42 | $0.4778 | 101,024.0 | +15.87% |
| 2022-11 | $2.50 | $2.03 | $0.47 | 64,617.0 | +14.94% |
| 2022-10 | $2.22 | $1.41 | $0.81 | 167,408.0 | +32.10% |
| 2022-09 | $2.25 | $1.31 | $0.9399 | 519,741.0 | +15.71% |
| 2022-08 | $1.87 | $1.32 | $0.55 | 926,942.0 | -8.50% |
| 2022-07 | $1.70 | $1.42 | $0.2772 | 601,185.0 | +4.79% |
| 2022-06 | $2.84 | $1.39 | $1.45 | 1,635,991.0 | -44.27% |
| 2022-05 | $3.45 | $2.32 | $1.13 | 178,508.0 | -19.01% |
| 2022-04 | $4.03 | $2.75 | $1.28 | 1,685,521.0 | +18.91% |
| 2022-03 | $3.22 | $2.61 | $0.612 | 461,273.0 | -14.45% |
| 2022-02 | $3.72 | $2.98 | $0.74 | 338,296.0 | +8.90% |
| 2022-01 | $3.94 | $2.65 | $1.29 | 1,201,082.0 | -22.34% |
0.43%
자본화:
|
볼륨(24시간):