FG Communities Holdings Inc. FGC
NasdaqGM
$6.94+0.32 (+4.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6.94 | +4.75% | $6.81 | $7.19 | $6.71 | 48.20K |
| 2026-10-01 | $6.63 | +0.53% | $6.51 | $6.66 | $6.15 | 28.90K |
| 2026-09-30 | $6.59 | +5.61% | $6.82 | $6.82 | $6.34 | 19.80K |
| 2026-09-29 | $6.24 | -16.80% | $7.40 | $7.68 | $6.24 | 51.80K |
| 2026-09-28 | $7.50 | -3.85% | $8.00 | $8.00 | $7.40 | 49.90K |
| 2026-09-25 | $7.80 | +1.30% | $8.20 | $8.42 | $7.66 | 113.40K |
| 2026-09-24 | $7.70 | -6.15% | $8.01 | $8.23 | $7.57 | 280.40K |
| 2026-09-23 | $8.20 | +1.55% | $8.08 | $8.49 | $7.70 | 299.60K |
| 2026-09-22 | $8.08 | +1.64% | $7.95 | $8.20 | $7.91 | 31.80K |
| 2026-09-21 | $7.95 | +6.71% | $7.63 | $8.10 | $7.42 | 45.80K |
| 2026-09-18 | $7.45 | +2.34% | $7.25 | $7.69 | $7.25 | 121.60K |
| 2026-09-17 | $7.28 | +12.87% | $6.68 | $7.35 | $6.68 | 86.90K |
| 2026-09-16 | $6.45 | -22.10% | $8.58 | $8.58 | $6.28 | 351.90K |
| 2026-09-15 | $8.28 | +1.35% | $8.16 | $8.30 | $7.93 | 91.40K |
| 2026-09-14 | $8.17 | +2.00% | $7.84 | $8.36 | $7.84 | 50.10K |
| 2026-09-11 | $8.01 | -0.50% | $8.18 | $8.44 | $7.84 | 65.30K |
| 2026-09-10 | $8.05 | -1.23% | $7.99 | $8.20 | $7.61 | 39.60K |
| 2026-09-09 | $8.15 | +3.10% | $7.95 | $8.23 | $7.52 | 60.90K |
| 2026-09-08 | $7.91 | -5.67% | $8.25 | $8.32 | $7.81 | 32.70K |
| 2026-09-04 | $8.38 | +0.96% | $8.16 | $8.51 | $8.14 | 48.90K |
| 2026-09-03 | $8.30 | -0.95% | $8.44 | $8.59 | $8.10 | 75.10K |
| 2026-09-02 | $8.38 | +4.88% | $7.97 | $8.43 | $7.95 | 134.40K |
| 2026-09-01 | $7.99 | -1.96% | $8.06 | $8.35 | $7.81 | 107.70K |
| 2026-08-31 | $8.15 | +0.25% | $8.05 | $8.22 | $7.75 | 138.80K |
| 2026-08-28 | $8.13 | +3.30% | $7.82 | $8.35 | $7.81 | 147.50K |
| 2026-08-27 | $7.87 | -1.63% | $8.01 | $8.37 | $7.75 | 137.00K |
| 2026-08-26 | $8.00 | +1.72% | $7.76 | $8.20 | $7.67 | 160.00K |
| 2026-08-25 | $7.86 | +4.31% | $7.37 | $8.25 | $7.37 | 195.00K |
| 2026-08-24 | $7.54 | +8.10% | $6.98 | $7.56 | $6.91 | 92.40K |
| 2026-08-21 | $6.97 | +2.72% | $6.80 | $7.45 | $6.80 | 127.10K |
| 2026-08-20 | $6.79 | -7.24% | $7.21 | $7.69 | $6.69 | 134.60K |
| 2026-08-19 | $7.32 | -0.88% | $7.47 | $7.53 | $6.86 | 51.70K |
| 2026-08-18 | $7.39 | +6.26% | $6.99 | $7.50 | $6.99 | 68.80K |
| 2026-08-17 | $6.95 | -2.25% | $7.20 | $7.20 | $6.57 | 134.50K |
| 2026-08-14 | $7.11 | -6.32% | $7.34 | $7.59 | $6.52 | 58.10K |
| 2026-08-13 | $7.59 | +8.43% | $7.14 | $7.66 | $6.97 | 151.00K |
| 2026-08-12 | $7.00 | +0.57% | $6.98 | $7.33 | $6.80 | 71.20K |
| 2026-08-11 | $6.96 | -4.26% | $7.40 | $7.75 | $6.73 | 134.20K |
| 2026-08-10 | $7.27 | +7.86% | $6.50 | $7.28 | $6.50 | 75.00K |
| 2026-08-07 | $6.74 | -3.71% | $6.93 | $7.26 | $6.54 | 79.80K |
| 2026-08-06 | $7.00 | -10.49% | $7.52 | $7.83 | $7.00 | 158.60K |
| 2026-08-05 | $7.82 | +1.43% | $7.42 | $7.94 | $6.97 | 62.00K |
| 2026-08-04 | $7.71 | +5.47% | $7.00 | $7.92 | $6.71 | 139.60K |
| 2026-08-03 | $7.31 | +0.83% | $7.61 | $7.61 | $6.50 | 113.70K |
| 2026-07-31 | $7.25 | -4.86% | $7.45 | $7.96 | $7.20 | 155.50K |
| 2026-07-30 | $7.62 | +10.60% | $7.11 | $7.65 | $6.58 | 126.60K |
| 2026-07-29 | $6.89 | 0.00% | $6.66 | $7.19 | $6.05 | 93.10K |
| 2026-07-28 | $6.89 | -1.01% | $6.95 | $7.19 | $6.46 | 110.50K |
| 2026-07-27 | $6.96 | +6.26% | $6.66 | $6.99 | $6.38 | 170.50K |
| 2026-07-24 | $6.55 | +7.38% | $6.23 | $6.98 | $5.97 | 235.10K |
| 2026-07-23 | $6.10 | -5.13% | $6.21 | $6.38 | $5.91 | 79.10K |
| 2026-07-22 | $6.43 | -2.72% | $6.52 | $6.82 | $6.38 | 175.50K |
| 2026-07-21 | $6.61 | +6.61% | $5.95 | $6.77 | $5.95 | 94.60K |
| 2026-07-20 | $6.20 | +2.14% | $6.06 | $6.72 | $5.66 | 90.00K |
| 2026-07-17 | $6.07 | -3.65% | $6.13 | $6.44 | $5.96 | 77.70K |
| 2026-07-16 | $6.30 | -0.94% | $6.16 | $6.75 | $5.80 | 98.30K |
| 2026-07-15 | $6.36 | +12.17% | $5.72 | $6.49 | $5.55 | 155.90K |
| 2026-07-14 | $5.67 | +11.61% | $5.17 | $5.76 | $5.10 | 132.10K |
| 2026-07-13 | $5.08 | +6.72% | $4.78 | $5.17 | $4.70 | 150.30K |
| 2026-07-10 | $4.76 | -3.84% | $5.02 | $5.43 | $4.75 | 364.20K |
| 2026-07-09 | $4.95 | +4.65% | $4.63 | $5.16 | $4.52 | 252.90K |
| 2026-07-08 | $4.73 | +2.16% | $4.57 | $4.77 | $4.50 | 96.30K |
| 2026-07-07 | $4.63 | -4.34% | $4.84 | $4.84 | $4.44 | 74.00K |
| 2026-07-06 | $4.84 | -0.41% | $4.85 | $5.04 | $4.76 | 37.80K |
| 2026-07-02 | $4.86 | -3.38% | $5.11 | $5.21 | $4.76 | 87.90K |
| 2026-07-01 | $5.03 | -2.71% | $5.18 | $5.48 | $4.90 | 141.40K |
| 2026-06-30 | $5.17 | -6.34% | $5.44 | $5.66 | $5.17 | 38.00K |
| 2026-06-29 | $5.52 | -3.16% | $5.77 | $6.29 | $5.34 | 116.70K |
| 2026-06-26 | $5.70 | +4.59% | $5.48 | $6.20 | $5.40 | 205.10K |
| 2026-06-25 | $5.45 | +0.74% | $5.50 | $5.59 | $5.32 | 55.30K |
| 2026-06-24 | $5.41 | -1.64% | $5.63 | $5.94 | $5.25 | 89.60K |
| 2026-06-23 | $5.50 | +3.00% | $5.52 | $6.19 | $5.40 | 129.40K |
| 2026-06-22 | $5.34 | -5.82% | $5.70 | $6.21 | $5.15 | 157.40K |
| 2026-06-18 | $5.67 | -4.71% | $6.00 | $6.12 | $5.63 | 78.30K |
| 2026-06-17 | $5.95 | -7.03% | $6.33 | $6.46 | $5.83 | 31.20K |
| 2026-06-16 | $6.40 | -2.74% | $6.55 | $6.95 | $6.20 | 165.90K |
| 2026-06-15 | $6.58 | +2.65% | $6.80 | $7.76 | $6.42 | 256.00K |
| 2026-06-12 | $6.41 | -0.93% | $6.69 | $6.69 | $6.15 | 69.50K |
| 2026-06-11 | $6.47 | +7.12% | $6.35 | $6.55 | $6.03 | 117.80K |
| 2026-06-10 | $6.04 | -0.98% | $6.00 | $6.27 | $5.88 | 77.90K |
| 2026-06-09 | $6.10 | -3.02% | $6.40 | $6.54 | $5.79 | 46.00K |
| 2026-06-08 | $6.29 | +0.64% | $6.35 | $6.56 | $6.18 | 20.80K |
| 2026-06-05 | $6.25 | -10.07% | $6.71 | $6.71 | $6.20 | 91.70K |
| 2026-06-04 | $6.95 | -2.25% | $7.01 | $7.34 | $6.82 | 61.10K |
| 2026-06-03 | $7.11 | -13.40% | $8.02 | $8.28 | $7.05 | 98.10K |
| 2026-06-02 | $8.21 | -3.30% | $8.45 | $8.45 | $7.93 | 78.20K |
| 2026-06-01 | $8.49 | -2.53% | $8.61 | $8.99 | $7.88 | 106.20K |
| 2026-05-29 | $8.71 | +11.67% | $7.67 | $8.74 | $7.38 | 208.50K |
| 2026-05-28 | $7.80 | -0.13% | $8.04 | $8.25 | $7.61 | 174.60K |
| 2026-05-27 | $7.81 | +1.69% | $7.67 | $7.98 | $7.30 | 115.50K |