NasdaqGM - Delayed Quote
USD
FG Communities Holdings Inc. (FGC)
4.9000
-0.2000
(-3.92%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.3400
5.3400
4.7900
4.9000
4.9000
51,700
Oct 29, 2026
5.7200
5.8660
5.0600
5.1000
5.1000
72,900
Oct 28, 2026
5.9500
6.1500
5.7000
5.7000
5.7000
47,900
Oct 27, 2026
6.5000
6.7330
5.9700
6.0000
6.0000
28,300
Oct 26, 2026
5.8900
6.0800
5.7900
5.8400
5.8400
81,800
Oct 23, 2026
6.4050
6.4050
5.7400
5.7700
5.7700
52,000
Oct 22, 2026
6.2800
6.4400
5.9600
6.1000
6.1000
54,800
Oct 21, 2026
6.0600
6.3200
5.9600
6.2750
6.2750
65,500
Oct 20, 2026
6.2300
6.3200
6.0100
6.2000
6.2000
68,000
Oct 19, 2026
6.1500
6.7800
5.8200
6.2400
6.2400
73,200
Oct 16, 2026
5.8100
6.1400
5.8100
6.0600
6.0600
55,200
Oct 15, 2026
5.5800
6.0240
5.3500
5.8100
5.8100
46,100
Oct 14, 2026
5.8500
5.9200
5.2900
5.3800
5.3800
33,500
Oct 13, 2026
5.6400
6.1550
5.6400
5.9000
5.9000
49,700
Oct 12, 2026
6.0900
6.4200
5.5200
5.6200
5.6200
88,200
Oct 9, 2026
6.5000
7.1500
6.0500
6.1950
6.1950
62,400
Oct 8, 2026
7.5600
7.7500
6.5100
6.5200
6.5200
104,100
Oct 7, 2026
6.8100
7.7800
6.8100
7.6500
7.6500
106,500
Oct 6, 2026
6.9200
7.2660
6.7200
6.9600
6.9600
47,500
Oct 5, 2026
7.0000
7.1100
6.4350
6.8750
6.8750
11,800
Oct 2, 2026
6.8100
7.1880
6.7100
6.9400
6.9400
48,200
Oct 1, 2026
6.5100
6.6650
6.1500
6.6250
6.6250
28,900
Sep 30, 2026
6.8200
6.8200
6.3360
6.5900
6.5900
19,800
Sep 29, 2026
7.4000
7.6800
6.2400
6.2400
6.2400
51,800
Sep 28, 2026
8.0000
8.0000
7.4000
7.5000
7.5000
49,900
Sep 25, 2026
8.2000
8.4200
7.6650
7.8000
7.8000
113,400
Sep 24, 2026
8.0100
8.2300
7.5700
7.7000
7.7000
280,400
Sep 23, 2026
8.0800
8.4900
7.7000
8.2050
8.2050
299,600
Sep 22, 2026
7.9500
8.2000
7.9150
8.0800
8.0800
31,800
Sep 21, 2026
7.6300
8.1000
7.4200
7.9500
7.9500
45,800
Sep 18, 2026
7.2500
7.6900
7.2500
7.4500
7.4500
121,600
Sep 17, 2026
6.6800
7.3500
6.6800
7.2800
7.2800
86,900
Sep 16, 2026
8.5800
8.5800
6.2800
6.4500
6.4500
351,900
Sep 15, 2026
8.1600
8.3000
7.9300
8.2800
8.2800
91,400
Sep 14, 2026
7.8450
8.3600
7.8450
8.1700
8.1700
50,100
Sep 11, 2026
8.1800
8.4400
7.8450
8.0100
8.0100
65,300
Sep 10, 2026
7.9900
8.2000
7.6100
8.0500
8.0500
39,600
Sep 9, 2026
7.9500
8.2250
7.5210
8.1500
8.1500
60,900
Sep 8, 2026
8.2500
8.3250
7.8100
7.9050
7.9050
32,700
Sep 4, 2026
8.1600
8.5100
8.1400
8.3800
8.3800
48,900
Sep 3, 2026
8.4400
8.5900
8.1000
8.3000
8.3000
75,100
Sep 2, 2026
7.9700
8.4300
7.9500
8.3800
8.3800
134,400
Sep 1, 2026
8.0600
8.3500
7.8100
7.9900
7.9900
107,700
Aug 31, 2026
8.0500
8.2200
7.7500
8.1500
8.1500
138,800
Aug 28, 2026
7.8250
8.3550
7.8100
8.1300
8.1300
147,500
Aug 27, 2026
8.0050
8.3700
7.7500
7.8700
7.8700
137,000
Aug 26, 2026
7.7600
8.2000
7.6700
8.0000
8.0000
160,000
Aug 25, 2026
7.3690
8.2500
7.3690
7.8650
7.8650
195,000
Aug 24, 2026
6.9800
7.5600
6.9100
7.5400
7.5400
92,400
Aug 21, 2026
6.8000
7.4490
6.8000
6.9750
6.9750
127,100
Aug 20, 2026
7.2100
7.6910
6.6900
6.7900
6.7900
134,600
Aug 19, 2026
7.4700
7.5330
6.8600
7.3200
7.3200
51,700
Aug 18, 2026
6.9900
7.5000
6.9900
7.3850
7.3850
68,800
Aug 17, 2026
7.2000
7.2000
6.5670
6.9500
6.9500
134,500
Aug 14, 2026
7.3350
7.5900
6.5210
7.1100
7.1100
58,100
Aug 13, 2026
7.1400
7.6600
6.9700
7.5900
7.5900
151,000
Aug 12, 2026
6.9800
7.3300
6.8000
7.0000
7.0000
71,200
Aug 11, 2026
7.4000
7.7510
6.7300
6.9600
6.9600
134,200
Aug 10, 2026
6.5000
7.2800
6.5000
7.2700
7.2700
75,000
Aug 7, 2026
6.9300
7.2560
6.5400
6.7400
6.7400
79,800
Aug 6, 2026
7.5200
7.8300
7.0000
7.0000
7.0000
158,600
Aug 5, 2026
7.4200
7.9400
6.9700
7.8200
7.8200
62,000
Aug 4, 2026
7.0000
7.9200
6.7120
7.7100
7.7100
139,600
Aug 3, 2026
7.6150
7.6150
6.5000
7.3100
7.3100
113,700
Jul 31, 2026
7.4450
7.9600
7.1970
7.2500
7.2500
155,500
Jul 30, 2026
7.1100
7.6460
6.5800
7.6200
7.6200
126,600
Jul 29, 2026
6.6550
7.1900
6.0500
6.8900
6.8900
93,100
Jul 28, 2026
6.9500
7.1900
6.4600
6.8900
6.8900
110,500
Jul 27, 2026
6.6600
6.9900
6.3800
6.9600
6.9600
170,500
Jul 24, 2026
6.2300
6.9800
5.9650
6.5500
6.5500
235,100
Jul 23, 2026
6.2130
6.3800
5.9100
6.1000
6.1000
79,100
Jul 22, 2026
6.5200
6.8200
6.3750
6.4300
6.4300
175,500
Jul 21, 2026
5.9450
6.7700
5.9450
6.6100
6.6100
94,600
Jul 20, 2026
6.0600
6.7200
5.6580
6.2000
6.2000
90,000
Jul 17, 2026
6.1300
6.4400
5.9600
6.0700
6.0700
77,700
Jul 16, 2026
6.1600
6.7500
5.8000
6.3000
6.3000
98,300
Jul 15, 2026
5.7200
6.4900
5.5550
6.3600
6.3600
155,900
Jul 14, 2026
5.1700
5.7600
5.1000
5.6700
5.6700
132,100
Jul 13, 2026
4.7800
5.1700
4.7000
5.0800
5.0800
150,300
Jul 10, 2026
5.0200
5.4310
4.7530
4.7600
4.7600
364,200
Jul 9, 2026
4.6300
5.1570
4.5210
4.9500
4.9500
252,900
Jul 8, 2026
4.5700
4.7700
4.5000
4.7300
4.7300
96,300
Jul 7, 2026
4.8400
4.8400
4.4400
4.6300
4.6300
74,000
Jul 6, 2026
4.8500
5.0400
4.7600
4.8400
4.8400
37,800
Jul 2, 2026
5.1100
5.2100
4.7600
4.8600
4.8600
87,900
Jul 1, 2026
5.1800
5.4800
4.9000
5.0300
5.0300
141,400
Jun 30, 2026
5.4400
5.6600
5.1700
5.1700
5.1700
38,000
Jun 29, 2026
5.7700
6.2930
5.3450
5.5200
5.5200
116,700
Jun 26, 2026
5.4800
6.2000
5.4000
5.7000
5.7000
205,100
Jun 25, 2026
5.5000
5.5900
5.3200
5.4500
5.4500
55,300
Jun 24, 2026
5.6300
5.9400
5.2460
5.4100
5.4100
89,600
Jun 23, 2026
5.5200
6.1900
5.4000
5.5000
5.5000
129,400
Jun 22, 2026
5.7000
6.2100
5.1500
5.3400
5.3400
157,400
Jun 18, 2026
6.0000
6.1200
5.6300
5.6700
5.6700
78,300
Jun 17, 2026
6.3300
6.4600
5.8300
5.9500
5.9500
31,200
Jun 16, 2026
6.5500
6.9500
6.2000
6.4000
6.4000
165,900
Jun 15, 2026
6.8000
7.7650
6.4200
6.5800
6.5800
256,000
Jun 12, 2026
6.6900
6.6900
6.1500
6.4100
6.4100
69,500
Jun 11, 2026
6.3500
6.5500
6.0350
6.4700
6.4700
117,800
Jun 10, 2026
6.0000
6.2700
5.8800
6.0400
6.0400
77,900
Jun 9, 2026
6.4000
6.5400
5.7880
6.1000
6.1000
46,000
Jun 8, 2026
6.3500
6.5600
6.1800
6.2900
6.2900
20,800
Jun 5, 2026
6.7100
6.7100
6.2000
6.2500
6.2500
91,700
Jun 4, 2026
7.0100
7.3400
6.8150
6.9500
6.9500
61,100
Jun 3, 2026
8.0200
8.2800
7.0500
7.1100
7.1100
98,100
Jun 2, 2026
8.4500
8.4500
7.9300
8.2100
8.2100
78,200
Jun 1, 2026
8.6100
8.9900
7.8800
8.4900
8.4900
106,200
May 29, 2026
7.6700
8.7400
7.3800
8.7100
8.7100
208,500
May 28, 2026
8.0400
8.2500
7.6150
7.8000
7.8000
174,600
May 27, 2026
7.6700
7.9800
7.2950
7.8100
7.8100
115,500
May 26, 2026
7.8100
8.3000
7.4900
7.6800
7.6800
128,900
May 22, 2026
7.4100
8.1700
7.3700
7.8100
7.8100
117,100
May 21, 2026
7.1400
7.6900
6.9400
7.1400
7.1400
207,000
May 20, 2026
6.6350
7.5600
6.3260
7.2500
7.2500
279,000
May 19, 2026
6.3600
6.7340
6.0800
6.4800
6.4800
247,500
May 18, 2026
6.3000
6.6500
6.1950
6.5900
6.5900
161,300
May 15, 2026
6.7600
6.7600
5.8600
6.3300
6.3300
141,400
May 14, 2026
6.4700
6.8800
6.1530
6.8600
6.8600
154,200
May 13, 2026
6.0500
6.5200
5.6100
6.5200
6.5200
262,300
May 12, 2026
6.6500
6.7300
6.0500
6.0900
6.0900
204,200
May 11, 2026
6.7400
6.8800
6.4500
6.6400
6.6400
267,400
May 8, 2026
6.3600
6.8900
6.2000
6.7400
6.7400
257,100
May 7, 2026
6.5000
6.5600
6.1000
6.3000
6.3000
295,600
May 6, 2026
6.3600
6.7200
6.3600
6.4400
6.4400
50,800
May 5, 2026
6.0370
6.3800
6.0370
6.3300
6.3300
32,600
May 4, 2026
6.7600
6.8900
6.0100
6.0400
6.0400
230,500
May 1, 2026
6.8700
6.9400
6.3400
6.5400
6.5400
74,800
Apr 30, 2026
6.9800
7.0000
6.7200
6.7400
6.7400
27,300
Apr 29, 2026
7.0000
7.0000
6.7300
6.8500
6.8500
17,700
Apr 28, 2026
6.8600
7.0200
6.7600
7.0000
7.0000
45,000
Apr 27, 2026
6.8200
7.0500
6.8000
6.9000
6.9000
25,300
Apr 24, 2026
6.7350
6.8500
6.6750
6.8500
6.8500
16,300
Apr 23, 2026
6.8000
7.0300
6.5700
6.7800
6.7800
32,300
Apr 22, 2026
6.8900
7.1700
6.7700
7.0100
7.0100
65,700
Apr 21, 2026
6.5900
6.7350
6.5650
6.6700
6.6700
47,100
Apr 20, 2026
6.5700
6.8400
6.2800
6.5800
6.5800
59,900
Apr 17, 2026
6.4200
6.7500
6.1600
6.6200
6.6200
50,300
Apr 16, 2026
6.2900
6.3500
6.0650
6.2400
6.2400
57,700
Apr 15, 2026
5.9100
6.3500
5.8950
6.3500
6.3500
50,000
Apr 14, 2026
5.7400
6.2400
5.7400
5.9000
5.9000
72,700
Apr 13, 2026
5.3950
5.7400
5.3050
5.6700
5.6700
52,100
Apr 10, 2026
5.7200
5.7200
5.2800
5.4500
5.4500
98,700
Apr 9, 2026
5.3500
6.1000
5.3500
5.7500
5.7500
129,600
Apr 8, 2026
4.6600
5.5900
4.5700
5.4200
5.4200
222,700
Apr 7, 2026
4.5600
4.5600
4.1750
4.2300
4.2300
126,500
Apr 6, 2026
4.9000
4.9600
4.4600
4.5900
4.5900
49,000
Apr 2, 2026
4.7400
5.1150
4.4500
4.8200
4.8200
134,500
Apr 1, 2026
5.0200
5.1900
4.6600
4.8200
4.8200
90,300
Mar 31, 2026
5.3250
5.3250
4.8500
4.9900
4.9900
93,300
Mar 30, 2026
5.5500
5.5500
4.9800
5.0300
5.0300
112,500
Mar 27, 2026
6.0800
6.1100
5.2100
5.3800
5.3800
90,200
Mar 26, 2026
6.6200
6.6400
6.2800
6.3000
6.3000
25,800
Mar 25, 2026
6.7000
6.8800
6.6000
6.6800
6.6800
15,900
Mar 24, 2026
7.0900
7.0900
6.5500
6.5800
6.5800
54,200
Mar 23, 2026
7.0980
7.1980
6.9000
7.0500
7.0500
41,400
Mar 20, 2026
7.0200
7.0200
6.6900
6.8100
6.8100
97,900
Mar 19, 2026
6.8600
6.9100
6.6850
6.8400
6.8400
44,100
Mar 18, 2026
7.2500
7.4000
6.9500
7.0400
7.0400
56,200
Mar 17, 2026
7.4870
7.7200
7.3700
7.4100
7.4100
72,200
Mar 16, 2026
7.1100
7.5600
7.1100
7.4500
7.4500
44,400
Mar 13, 2026
6.9100
7.2900
6.8100
6.8500
6.8500
94,800
Mar 12, 2026
6.7900
6.8850
6.5200
6.6700
6.6700
174,300
Mar 11, 2026
6.8700
7.0760
6.6700
6.7900
6.7900
44,300
Mar 10, 2026
6.9100
7.0720
6.7500
6.8100
6.8100
51,900
Mar 9, 2026
6.5600
6.9200
6.5600
6.8700
6.8700
84,400
Mar 6, 2026
7.0100
7.0100
6.5800
6.6800
6.6800
58,500
Mar 5, 2026
7.2000
7.9500
6.9620
7.1300
7.1300
42,000
Mar 4, 2026
6.8800
7.5200
6.8330
7.3100
7.3100
104,200
Mar 3, 2026
6.9100
7.0040
6.6000
6.6800
6.6800
76,300
Mar 2, 2026
6.6600
7.2500
6.6600
7.1300
7.1300
127,600
Feb 27, 2026
7.2200
7.3100
6.6400
6.7100
6.7100
134,100
Feb 26, 2026
7.5300
7.6800
7.0900
7.2500
7.2500
101,500
Feb 25, 2026
7.1500
7.8300
7.0700
7.5600
7.5600
178,200
Feb 24, 2026
6.7500
7.0590
6.7500
6.9600
6.9600
73,500
Feb 23, 2026
7.5100
7.5400
6.7000
6.8100
6.8100
87,400
Feb 20, 2026
7.6300
7.7500
7.5100
7.5400
7.5400
57,900
Feb 19, 2026
7.8200
7.8500
7.6000
7.6300
7.6300
64,100
Feb 18, 2026
8.0800
8.2430
7.7740
7.8600
7.8600
60,700
Feb 17, 2026
9.0300
9.3500
7.9850
8.1500
8.1500
103,200
Feb 13, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
8.3400
9.0700
8.0750
8.7400
8.7400
116,900
Feb 12, 2026
8.6500
8.7500
8.4000
8.5500
8.5500
37,380
Feb 11, 2026
8.8500
9.0000
7.9500
8.6500
8.6500
54,100
Feb 10, 2026
9.4500
9.7500
8.8500
8.8500
8.8500
75,040
Feb 9, 2026
9.6000
9.9500
9.3500
9.6000
9.6000
107,580
Feb 6, 2026
9.2500
10.2000
9.2300
9.9000
9.9000
76,580
Feb 5, 2026
10.5500
10.6000
8.8750
8.9000
8.9000
102,280
Feb 4, 2026
11.3500
11.3500
10.3750
10.8500
10.8500
55,280
Feb 3, 2026
12.2500
12.2500
10.6650
11.3500
11.3500
116,440
Feb 2, 2026
13.4500
13.4500
12.1000
12.1500
12.1500
194,940
Jan 30, 2026
14.3500
14.9000
13.8500
14.0500
14.0500
99,000
Jan 29, 2026
14.7000
14.7500
14.2500
14.7000
14.7000
63,140
Jan 28, 2026
15.1500
15.2750
14.8000
14.9000
14.9000
65,980
Jan 27, 2026
14.7500
15.2750
14.6000
15.0500
15.0500
81,020
Jan 26, 2026
14.6000
15.2000
14.4500
14.7500
14.7500
69,840
Jan 23, 2026
15.0000
15.2500
14.4000
14.6000
14.6000
108,140
Jan 22, 2026
15.8000
16.2000
15.0500
15.0500
15.0500
89,940
Jan 21, 2026
15.3500
15.8500
15.2300
15.7000
15.7000
76,400
Jan 20, 2026
15.7500
16.2000
15.3000
15.4000
15.4000
119,880
Jan 16, 2026
15.2000
16.1000
15.2000
16.1000
16.1000
95,160
Jan 15, 2026
16.1000
16.1500
15.0500
15.3000
15.3000
146,960
Jan 14, 2026
16.1000
16.6750
15.8000
16.2000
16.2000
60,220
Jan 13, 2026
16.8000
16.9500
16.0500
16.2000
16.2000
40,340
Jan 12, 2026
16.5000
16.8800
16.2750
16.6000
16.6000
101,540
Jan 9, 2026
15.9000
16.8400
15.9000
16.3000
16.3000
94,840
Jan 8, 2026
15.7000
16.2000
15.2000
15.9000
15.9000
92,160
Jan 7, 2026
16.0000
16.1000
15.4000
15.7500
15.7500
124,760
Jan 6, 2026
16.6500
16.6500
15.6000
16.0000
16.0000
152,060
Jan 5, 2026
16.5000
16.6000
16.1000
16.1500
16.1500
75,300
Jan 2, 2026
14.1500
16.5500
13.9950
16.1500
16.1500
168,580
Dec 31, 2025
13.8000
14.1400
13.3500
13.7500
13.7500
191,840
Dec 30, 2025
14.1000
14.5800
13.7000
13.9500
13.9500
211,940
Dec 29, 2025
14.3500
14.3500
13.2500
14.0000
14.0000
211,240
Dec 26, 2025
15.0000
15.0000
14.3750
14.6000
14.6000
72,200
Dec 24, 2025
15.1000
15.2500
14.7500
15.1500
15.1500
41,520
Dec 23, 2025
15.6000
15.6000
14.8000
15.2000
15.2000
66,440
Dec 22, 2025
16.0000
16.2500
15.2000
15.6500
15.6500
90,900
Dec 19, 2025
15.3000
16.1500
15.0500
16.0500
16.0500
722,320
Dec 18, 2025
14.5000
16.4500
14.5000
15.2000
15.2000
337,860
Dec 17, 2025
13.8500
14.8000
13.8500
14.3000
14.3000
285,480
Dec 16, 2025
12.9500
14.4350
12.9500
13.9500
13.9500
215,000
Dec 15, 2025
12.9000
14.2750
12.4000
13.3000
13.3000
304,420
Dec 12, 2025
14.5000
14.7500
12.9000
12.9500
12.9500
179,280
Dec 11, 2025
15.4000
15.5450
14.5000
14.5000
14.5000
163,200
Dec 10, 2025
15.8000
16.2500
15.4000
15.8000
15.8000
80,620
Dec 9, 2025
15.5500
16.2500
14.7200
15.9000
15.9000
246,080
Dec 8, 2025
14.7000
15.4000
14.5000
14.6000
14.6000
160,620
Dec 5, 2025
15.5000
15.5000
13.7500
14.1500
14.1500
289,900
Dec 4, 2025
15.7500
16.1500
15.2500
15.4000
15.4000
160,140
Dec 3, 2025
15.5000
16.3500
15.3000
15.8500
15.8500
140,140
Dec 2, 2025
15.6000
16.1100
15.2500
15.4500
15.4500
161,720
Dec 1, 2025
15.2500
16.2000
14.8500
15.2500
15.2500
243,500
Nov 28, 2025
14.6500
16.7500
14.3500
15.9000
15.9000
229,720
Nov 26, 2025
13.5000
14.7000
13.3000
14.4000
14.4000
249,540
Nov 25, 2025
13.0000
13.5000
11.9000
13.5000
13.5000
260,860
Nov 24, 2025
11.9000
13.5750
11.8500
12.9500
12.9500
242,180
Nov 21, 2025
12.3500
13.1500
11.8500
12.0000
12.0000
208,520
Nov 20, 2025
13.2500
13.6000
11.5500
12.0500
12.0500
199,000
Nov 19, 2025
13.5000
13.6000
12.5500
13.0000
13.0000
208,260
Nov 18, 2025
12.0500
14.0000
11.4750
13.7000
13.7000
215,560
Nov 17, 2025
12.7000
12.7000
11.8750
12.0500
12.0500
204,880
Nov 14, 2025
13.5500
13.9500
12.7500
13.0000
13.0000
156,400
Nov 13, 2025
14.3500
14.6500
13.0000
13.8000
13.8000
175,880
Nov 12, 2025
15.3000
15.7500
14.5500
14.7500
14.7500
169,040
Nov 11, 2025
16.1000
16.6000
14.9500
15.1000
15.1000
124,720
Nov 10, 2025
16.5000
17.1000
16.0000
16.0500
16.0500
131,720
Nov 7, 2025
15.6000
16.4500
15.6000
16.3500
16.3500
126,480
Nov 6, 2025
17.5500
17.7500
15.6500
15.9000
15.9000
164,720
Nov 5, 2025
17.7500
18.3000
16.7250
17.5500
17.5500
320,260
Nov 4, 2025
17.5000
18.1800
16.8500
17.0500
17.0500
155,600
Nov 3, 2025
18.0000
18.6500
17.9000
18.0500
18.0500
159,440
Oct 31, 2025
18.0500
18.8700
18.0500
18.6000
18.6000
140,820
