$FGF: FG Financial Group, Inc. - Common Stock
2024-10-07 FGF 2024-10-07 00:12:15 0.00 0.00 6.19% FGF 2024-10-07 05:02:57 1.20 0.41 6.19% FGF 2024-10-07 07:03:00 1.20 0.65 6.19% FGF 2024-10-07 08:03:21 1.20 0.65 0.00% FGF 2024-10-07 09:02:59 1.05 0.65 0.00% FGF 2024-10-07 10:03:23 1.02 1.01 -2.06% FGF 2024-10-07 11:03:03 1.04 1.00 -2.06% FGF 2024-10-07 12:03:21 1.01 1.00 -2.06% FGF 2024-10-07 13:02:58 1.00 0.97 -4.12% FGF 2024-10-07 14:03:12 0.99 0.97 -4.12% FGF 2024-10-07 15:03:01 1.02 0.99 -3.09% FGF 2024-10-07 16:03:22 1.10 0.95 -3.09% FGF 2024-10-07 17:02:53 1.09 0.95 -2.91% FGF 2024-10-07 20:03:18 0.00 0.00 -2.91% 2024-10-08 FGF 2024-10-08 05:02:59 1.22 0.40 -2.91% FGF 2024-10-08 07:02:59 1.22 0.65 -2.91% FGF 2024-10-08 08:03:29 1.21 0.65 0.00% FGF 2024-10-08 09:02:50 1.08 0.65 0.00% FGF 2024-10-08 10:03:27 1.07 0.92 0.97% FGF 2024-10-08 11:02:52 1.06 1.01 0.00% FGF 2024-10-08 12:03:23 1.05 1.01 0.97% FGF 2024-10-08 13:02:57 1.03 1.00 0.00% FGF 2024-10-08 14:03:20 1.04 1.01 0.00% FGF 2024-10-08 15:02:52 1.03 1.00 0.00% FGF 2024-10-08 16:03:20 1.02 0.93 -0.97% FGF 2024-10-08 17:02:51 1.02 0.93 -0.99% FGF 2024-10-08 18:03:21 1.02 0.65 -0.99% FGF 2024-10-08 20:03:20 0.00 0.00 -0.99% 2024-10-09 FGF 2024-10-09 05:03:12 1.41 0.40 -0.99% FGF 2024-10-09 07:03:01 1.13 0.65 -0.99% FGF 2024-10-09 08:03:21 1.13 0.65 0.00% FGF 2024-10-09 10:03:18 1.05 0.99 0.99% FGF 2024-10-09 11:03:02 1.03 1.00 0.99% FGF 2024-10-09 15:02:59 1.00 0.99 0.99% FGF 2024-10-09 16:03:15 1.10 0.93 0.99% FGF 2024-10-09 17:02:57 1.08 0.93 1.00% FGF 2024-10-09 20:03:13 0.00 0.00 1.00% 2024-10-10 FGF 2024-10-10 05:03:02 1.13 0.85 1.00% FGF 2024-10-10 08:03:15 1.13 0.85 0.00% FGF 2024-10-10 10:03:19 1.01 0.93 -4.00% FGF 2024-10-10 11:03:06 1.02 0.96 -4.00% FGF 2024-10-10 14:03:16 1.00 0.96 -1.00% FGF 2024-10-10 15:03:03 1.00 0.96 0.00% FGF 2024-10-10 16:03:13 1.13 0.93 -4.00% FGF 2024-10-10 20:03:21 0.00 0.00 -4.00% 2024-10-11 FGF 2024-10-11 05:03:02 1.41 0.80 -4.00% FGF 2024-10-11 07:02:54 1.13 0.88 -4.00% FGF 2024-10-11 08:03:23 1.12 0.88 0.00% FGF 2024-10-11 10:03:27 1.03 0.95 3.00% FGF 2024-10-11 11:02:57 1.01 0.95 3.00% FGF 2024-10-11 13:02:58 1.00 0.95 3.00% FGF 2024-10-11 14:03:25 1.00 0.96 3.00% FGF 2024-10-11 15:02:59 1.00 0.96 0.00% FGF 2024-10-11 16:03:29 1.10 0.96 -1.00% FGF 2024-10-11 17:02:54 1.10 0.96 -1.04% FGF 2024-10-11 20:03:26 0.00 0.00 -1.04% 2024-10-14 FGF 2024-10-14 05:03:02 1.58 0.80 -1.04% FGF 2024-10-14 07:02:58 0.99 0.80 -1.04% FGF 2024-10-14 09:03:06 0.99 0.80 0.00% FGF 2024-10-14 10:03:29 0.99 0.93 -4.17% FGF 2024-10-14 11:03:06 1.01 0.96 -3.13% FGF 2024-10-14 14:03:19 1.00 0.95 -3.13% FGF 2024-10-14 15:03:00 0.98 0.96 -3.13% FGF 2024-10-14 16:03:23 0.00 0.95 -2.08% FGF 2024-10-14 17:03:01 1.06 0.95 -2.02% FGF 2024-10-14 18:03:26 1.12 0.95 -2.02% FGF 2024-10-14 20:03:19 0.00 0.00 -2.02% 2024-10-15 FGF 2024-10-15 05:03:00 1.49 0.80 -2.02% FGF 2024-10-15 07:03:03 0.97 0.80 -2.02% FGF 2024-10-15 08:03:31 0.97 0.80 0.00% FGF 2024-10-15 10:03:33 0.97 0.95 -2.02% FGF 2024-10-15 12:03:29 1.00 0.95 -2.02% FGF 2024-10-15 13:02:54 0.99 0.95 2.02% FGF 2024-10-15 14:03:28 0.98 0.95 1.01% FGF 2024-10-15 16:03:30 1.00 0.90 -2.02% FGF 2024-10-15 17:02:57 1.00 0.90 -2.06% FGF 2024-10-15 18:03:33 1.08 0.80 -2.06% FGF 2024-10-15 20:03:26 0.00 0.00 -2.06% 2024-10-16 FGF 2024-10-16 05:03:01 1.49 0.80 -2.06% FGF 2024-10-16 06:04:25 1.35 0.80 -2.06% FGF 2024-10-16 07:03:05 1.13 0.80 -2.06% FGF 2024-10-16 08:03:32 1.13 0.80 0.00% FGF 2024-10-16 10:03:30 0.94 0.92 -1.03% FGF 2024-10-16 11:05:49 0.94 0.92 -3.09% FGF 2024-10-16 12:05:19 0.94 0.93 -1.03% FGF 2024-10-16 14:03:36 0.94 0.92 -2.06% FGF 2024-10-16 15:03:06 0.94 0.92 -1.03% FGF 2024-10-16 16:03:42 0.00 0.00 1.03% FGF 2024-10-16 17:03:03 1.13 0.80 1.05% FGF 2024-10-16 20:03:43 0.00 0.00 1.05% 2024-10-17 FGF 2024-10-17 05:03:19 1.00 0.80 -6.32% FGF 2024-10-17 07:03:20 1.00 0.88 -6.32% FGF 2024-10-17 08:03:53 1.00 0.90 0.00% FGF 2024-10-17 10:03:52 0.97 0.92 2.11% FGF 2024-10-17 11:03:13 0.97 0.91 -5.26% FGF 2024-10-17 12:03:36 0.97 0.94 -5.26% FGF 2024-10-17 13:03:05 0.96 0.94 0.00% FGF 2024-10-17 16:03:32 0.99 0.94 0.00% FGF 2024-10-17 20:03:45 0.00 0.00 0.00% 2024-10-18 FGF 2024-10-18 05:03:09 1.49 0.96 0.00% FGF 2024-10-18 07:03:03 1.13 0.96 0.00% FGF 2024-10-18 09:03:16 1.08 0.80 0.00% FGF 2024-10-18 10:03:33 0.99 0.93 2.08% FGF 2024-10-18 11:03:00 0.98 0.95 2.08% FGF 2024-10-18 12:03:35 0.97 0.95 2.08% FGF 2024-10-18 13:03:00 0.99 0.97 1.04% FGF 2024-10-18 14:03:38 0.99 0.95 1.04% FGF 2024-10-18 15:03:05 0.98 0.95 0.00% FGF 2024-10-18 16:03:37 0.99 0.90 0.00% FGF 2024-10-18 20:03:41 0.00 0.00 0.00% 2024-10-21 FGF 2024-10-21 05:02:54 1.50 0.80 0.00% FGF 2024-10-21 06:03:46 1.35 0.80 0.00% FGF 2024-10-21 08:03:57 1.13 0.82 0.00% FGF 2024-10-21 10:03:45 0.96 0.95 -1.04% FGF 2024-10-21 12:03:46 0.96 0.95 0.00% FGF 2024-10-21 14:03:46 0.96 0.95 -1.04% FGF 2024-10-21 16:03:48 0.98 0.90 -3.13% FGF 2024-10-21 18:03:58 1.01 0.82 -3.13% FGF 2024-10-21 20:03:51 0.00 0.00 -3.13% 2024-10-22 FGF 2024-10-22 05:02:45 1.35 0.80 -3.13% FGF 2024-10-22 07:02:52 1.10 0.82 -3.13% FGF 2024-10-22 08:03:50 1.10 0.82 0.00% FGF 2024-10-22 10:03:53 0.99 0.95 2.08% FGF 2024-10-22 12:03:41 0.95 0.93 2.08% FGF 2024-10-22 13:02:40 0.95 0.95 2.08% FGF 2024-10-22 14:03:44 1.00 0.95 2.08% FGF 2024-10-22 15:02:49 0.99 0.95 2.08% FGF 2024-10-22 16:03:44 0.99 0.90 2.08% FGF 2024-10-22 17:02:42 0.99 0.90 2.15% FGF 2024-10-22 18:03:49 0.99 0.82 2.15% FGF 2024-10-22 20:03:54 0.00 0.00 2.15% 2024-10-23 FGF 2024-10-23 05:03:23 1.35 0.80 2.15% FGF 2024-10-23 07:02:52 1.10 0.82 2.15% FGF 2024-10-23 08:03:51 1.10 0.82 0.00% FGF 2024-10-23 10:03:48 0.96 0.95 0.00% FGF 2024-10-23 11:02:54 0.96 0.95 1.08% FGF 2024-10-23 13:02:47 0.99 0.95 0.00% FGF 2024-10-23 14:03:44 0.96 0.91 -2.15% FGF 2024-10-23 15:02:49 0.96 0.92 -2.15% FGF 2024-10-23 16:03:55 0.99 0.91 1.08% FGF 2024-10-23 17:02:49 0.99 0.91 1.05% FGF 2024-10-23 18:03:49 1.07 0.83 1.05% FGF 2024-10-23 20:03:54 0.00 0.00 1.05% 2024-10-24 FGF 2024-10-24 05:02:53 1.35 0.80 1.05% FGF 2024-10-24 07:02:54 1.08 0.82 1.05% FGF 2024-10-24 08:03:42 1.00 0.90 0.00% FGF 2024-10-24 10:03:46 0.96 0.90 -2.11% FGF 2024-10-24 11:02:48 0.96 0.92 -3.16% FGF 2024-10-24 12:03:45 0.96 0.92 -2.11% FGF 2024-10-24 13:02:42 0.95 0.93 -3.16% FGF 2024-10-24 14:03:44 0.95 0.90 -2.11% FGF 2024-10-24 15:02:49 0.92 0.90 -3.16% FGF 2024-10-24 16:03:48 0.00 0.91 -3.16% FGF 2024-10-24 17:02:50 1.08 0.91 -3.13% FGF 2024-10-24 20:03:58 0.00 0.00 -3.13% 2024-10-25 FGF 2024-10-25 05:02:52 1.07 0.83 -3.13% FGF 2024-10-25 08:03:41 1.07 0.83 0.00% FGF 2024-10-25 10:03:48 0.95 0.92 -2.08% FGF 2024-10-25 11:02:45 0.95 0.92 0.00% FGF 2024-10-25 12:03:44 0.95 0.92 -1.04% FGF 2024-10-25 14:03:44 0.95 0.94 -1.04% FGF 2024-10-25 15:02:45 0.95 0.92 -1.04% FGF 2024-10-25 16:03:53 0.99 0.90 0.00% FGF 2024-10-25 18:03:47 1.07 0.82 0.00% FGF 2024-10-25 20:03:44 0.00 0.00 0.00% 2024-10-28 FGF 2024-10-28 05:02:43 1.07 0.80 0.00% FGF 2024-10-28 06:03:34 1.07 0.92 0.00% FGF 2024-10-28 10:03:33 0.94 0.90 -1.08% FGF 2024-10-28 12:03:39 0.94 0.93 -1.08% FGF 2024-10-28 14:03:44 0.94 0.93 0.00% FGF 2024-10-28 15:02:46 0.94 0.93 1.08% FGF 2024-10-28 16:03:44 0.98 0.82 -2.15% FGF 2024-10-28 17:02:43 1.07 0.95 -1.08% FGF 2024-10-28 18:03:42 0.90 0.81 -3.23% FGF 2024-10-28 19:02:39 0.97 0.90 -3.23% FGF 2024-10-28 20:03:41 0.00 0.00 -4.30% 2024-10-29 FGF 2024-10-29 05:02:44 1.07 0.78 -4.30% FGF 2024-10-29 07:02:42 0.98 0.78 0.00% FGF 2024-10-29 08:03:35 0.98 0.87 0.00% FGF 2024-10-29 09:02:37 0.90 0.85 -3.23% FGF 2024-10-29 10:03:47 0.96 0.93 3.23% FGF 2024-10-29 11:02:45 1.04 1.01 11.83% FGF 2024-10-29 12:03:37 1.09 1.04 16.13% FGF 2024-10-29 13:02:42 1.09 1.06 17.20% FGF 2024-10-29 14:03:39 1.10 1.08 18.28% FGF 2024-10-29 15:02:41 1.14 1.13 22.58% FGF 2024-10-29 16:03:38 1.16 1.13 24.73% FGF 2024-10-29 17:02:39 1.17 1.09 20.43% FGF 2024-10-29 18:03:41 1.17 1.16 25.81% FGF 2024-10-29 19:02:46 1.17 1.10 25.81% FGF 2024-10-29 20:03:48 0.00 0.00 25.81% 2024-10-30 FGF 2024-10-30 05:02:43 1.31 1.01 25.81% FGF 2024-10-30 06:03:42 1.29 1.01 25.81% FGF 2024-10-30 07:02:38 1.26 1.15 25.81% FGF 2024-10-30 08:03:45 1.24 1.01 0.00% FGF 2024-10-30 09:02:43 1.28 1.15 -4.30% FGF 2024-10-30 10:03:44 1.18 1.15 -1.08% FGF 2024-10-30 11:02:47 1.12 1.10 -4.30% FGF 2024-10-30 12:03:43 1.09 1.05 -11.83% FGF 2024-10-30 13:02:40 1.06 1.05 -10.75% FGF 2024-10-30 14:03:44 1.05 1.04 -11.83% FGF 2024-10-30 15:02:39 1.06 1.04 -11.83% FGF 2024-10-30 16:03:35 1.07 1.04 -11.83% FGF 2024-10-30 17:02:32 1.07 1.03 -8.62% FGF 2024-10-30 18:03:42 1.04 1.03 -10.34% FGF 2024-10-30 20:03:41 0.00 0.00 -8.62% 2024-10-31 FGF 2024-10-31 05:02:40 1.12 0.81 -8.62% FGF 2024-10-31 07:02:40 1.12 0.83 -8.62% FGF 2024-10-31 08:03:49 1.12 0.98 0.00% FGF 2024-10-31 09:02:44 1.09 1.04 0.00% FGF 2024-10-31 10:03:52 1.07 1.06 1.72% FGF 2024-10-31 11:02:39 1.05 1.04 0.00% FGF 2024-10-31 13:02:53 1.06 1.05 1.72% FGF 2024-10-31 16:03:45 1.04 0.95 0.00% FGF 2024-10-31 17:02:42 1.03 1.02 -0.96% FGF 2024-10-31 18:03:42 1.03 1.01 -0.96% FGF 2024-10-31 19:02:41 0.98 0.97 -5.77% FGF 2024-10-31 20:03:55 1.00 0.89 -4.81% 2024-11-01 FGF 2024-11-01 08:03:50 1.00 0.89 0.00% FGF 2024-11-01 09:02:45 23.88 16.00 -213.46% FGF 2024-11-01 10:03:43 21.20 20.50 -518.27% FGF 2024-11-01 11:02:44 21.50 21.00 -433.65% FGF 2024-11-01 12:03:40 22.33 21.25 -384.62% FGF 2024-11-01 13:02:41 22.30 21.26 -454.81% FGF 2024-11-01 14:03:38 22.00 21.26 -423.08% FGF 2024-11-01 15:02:39 22.30 21.70 -374.04% FGF 2024-11-01 16:03:43 21.70 20.00 1986.54% FGF 2024-11-01 17:03:05 21.70 20.22 -21.15% FGF 2024-11-01 19:03:52 20.99 20.22 -21.15% FGF 2024-11-01 20:03:40 0.00 0.00 -21.15% 2024-11-04 FGF 2024-11-04 06:03:41 34.56 20.00 -21.15% FGF 2024-11-04 08:03:42 23.88 20.00 -5.69% FGF 2024-11-04 09:02:43 21.71 17.55 -14.15% FGF 2024-11-04 10:03:40 19.00 18.05 -13.08% FGF 2024-11-04 11:02:40 17.05 16.75 -19.00% FGF 2024-11-04 12:03:46 15.75 15.14 -23.65% FGF 2024-11-04 13:02:36 16.57 16.30 -20.73% FGF 2024-11-04 14:03:38 16.00 15.85 -22.50% FGF 2024-11-04 15:02:34 16.00 15.76 -22.85% FGF 2024-11-04 16:03:39 16.65 15.60 -23.35% FGF 2024-11-04 17:02:49 15.25 15.17 -24.77% FGF 2024-11-04 18:03:45 16.60 15.19 -29.94% FGF 2024-11-04 19:02:42 16.60 15.15 -29.94% FGF 2024-11-04 20:03:39 16.60 15.15 -30.12% FGF 2024-11-04 22:07:56 16.60 15.15 -30.17% 2024-11-05 FGF 2024-11-05 06:03:35 22.95 9.15 -30.17% FGF 2024-11-05 08:03:41 18.32 13.91 -30.17% FGF 2024-11-05 09:02:43 18.32 15.25 -0.23% FGF 2024-11-05 10:03:32 18.32 15.30 0.00% FGF 2024-11-05 11:02:42 15.48 15.20 -0.55% FGF 2024-11-05 12:03:36 15.04 14.85 -2.49% FGF 2024-11-05 13:02:41 16.34 16.15 4.47% FGF 2024-11-05 14:03:37 16.59 16.05 4.93% FGF 2024-11-05 15:02:47 16.40 16.07 3.78% FGF 2024-11-05 16:03:39 16.32 15.90 2.63% FGF 2024-11-05 17:02:40 16.88 16.11 4.01%