FG Communities Holdings Inc. (FGC)
NASDAQ: FGC · Real-Time Price · USD
4.970
+0.020 (0.40%)
Nov 6, 2026, 4:00 PM EST - Market closed
FG Communities Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.85 | 5.08 | 4.79 | 4.97 | 4.97 | 0.40% | 47,295 |
| Nov 5, 2026 | 5.34 | 5.54 | 4.78 | 4.95 | 4.95 | -10.81% | 56,228 |
| Nov 4, 2026 | 5.19 | 5.99 | 5.19 | 5.55 | 5.55 | 6.73% | 41,533 |
| Nov 3, 2026 | 4.94 | 5.58 | 4.77 | 5.20 | 5.20 | 11.59% | 55,791 |
| Nov 2, 2026 | 4.94 | 5.08 | 4.65 | 4.66 | 4.66 | -4.90% | 86,937 |
| Oct 30, 2026 | 5.34 | 5.34 | 4.79 | 4.90 | 4.90 | -3.92% | 51,708 |
| Oct 29, 2026 | 5.72 | 5.87 | 5.06 | 5.10 | 5.10 | -10.53% | 72,876 |
| Oct 28, 2026 | 5.95 | 6.15 | 5.70 | 5.70 | 5.70 | -5.00% | 47,947 |
| Oct 27, 2026 | 6.50 | 6.73 | 5.97 | 6.00 | 6.00 | 2.74% | 28,288 |
| Oct 26, 2026 | 5.89 | 6.08 | 5.79 | 5.84 | 5.84 | 1.21% | 81,837 |
| Oct 23, 2026 | 6.41 | 6.41 | 5.74 | 5.77 | 5.77 | -5.41% | 52,038 |
| Oct 22, 2026 | 6.28 | 6.44 | 5.96 | 6.10 | 6.10 | -2.79% | 54,790 |
| Oct 21, 2026 | 6.06 | 6.32 | 5.96 | 6.28 | 6.28 | 1.21% | 65,521 |
| Oct 20, 2026 | 6.23 | 6.32 | 6.01 | 6.20 | 6.20 | -0.64% | 67,962 |
| Oct 19, 2026 | 6.15 | 6.78 | 5.82 | 6.24 | 6.24 | 2.97% | 73,182 |
| Oct 16, 2026 | 5.81 | 6.14 | 5.81 | 6.06 | 6.06 | 4.30% | 55,176 |
| Oct 15, 2026 | 5.58 | 6.02 | 5.35 | 5.81 | 5.81 | 7.99% | 46,130 |
| Oct 14, 2026 | 5.85 | 5.92 | 5.29 | 5.38 | 5.38 | -8.81% | 33,529 |
| Oct 13, 2026 | 5.64 | 6.16 | 5.64 | 5.90 | 5.90 | 4.98% | 49,675 |
| Oct 12, 2026 | 6.09 | 6.42 | 5.52 | 5.62 | 5.62 | -9.28% | 88,266 |
| Oct 9, 2026 | 6.50 | 7.15 | 6.05 | 6.20 | 6.20 | -4.98% | 62,444 |
| Oct 8, 2026 | 7.56 | 7.75 | 6.51 | 6.52 | 6.52 | -14.77% | 104,087 |
| Oct 7, 2026 | 6.81 | 7.78 | 6.81 | 7.65 | 7.65 | 9.91% | 106,598 |
| Oct 6, 2026 | 6.92 | 7.27 | 6.72 | 6.96 | 6.96 | 1.24% | 47,485 |
| Oct 5, 2026 | 7.00 | 7.11 | 6.44 | 6.88 | 6.88 | -0.94% | 11,955 |
| Oct 2, 2026 | 6.81 | 7.19 | 6.71 | 6.94 | 6.94 | 4.75% | 48,181 |
| Oct 1, 2026 | 6.51 | 6.67 | 6.15 | 6.63 | 6.63 | 0.53% | 28,898 |
| Sep 30, 2026 | 6.82 | 6.82 | 6.34 | 6.59 | 6.59 | 5.61% | 19,774 |
| Sep 29, 2026 | 7.40 | 7.68 | 6.24 | 6.24 | 6.24 | -16.80% | 51,817 |
| Sep 28, 2026 | 8.00 | 8.00 | 7.40 | 7.50 | 7.50 | -3.85% | 49,910 |
| Sep 25, 2026 | 8.20 | 8.42 | 7.67 | 7.80 | 7.80 | 1.30% | 113,447 |
| Sep 24, 2026 | 8.01 | 8.23 | 7.57 | 7.70 | 7.70 | -6.15% | 280,361 |
| Sep 23, 2026 | 8.08 | 8.49 | 7.70 | 8.21 | 8.21 | 1.55% | 299,599 |
| Sep 22, 2026 | 7.95 | 8.20 | 7.92 | 8.08 | 8.08 | 1.64% | 31,808 |
| Sep 21, 2026 | 7.63 | 8.10 | 7.42 | 7.95 | 7.95 | 6.71% | 45,807 |
| Sep 18, 2026 | 7.25 | 7.69 | 7.25 | 7.45 | 7.45 | 2.34% | 121,646 |
| Sep 17, 2026 | 6.68 | 7.35 | 6.68 | 7.28 | 7.28 | 12.87% | 87,002 |
| Sep 16, 2026 | 8.58 | 8.58 | 6.28 | 6.45 | 6.45 | -22.10% | 352,552 |
| Sep 15, 2026 | 8.16 | 8.30 | 7.93 | 8.28 | 8.28 | 1.35% | 91,600 |
| Sep 14, 2026 | 7.85 | 8.36 | 7.85 | 8.17 | 8.17 | 2.00% | 50,775 |
| Sep 11, 2026 | 8.18 | 8.44 | 7.85 | 8.01 | 8.01 | -0.50% | 65,320 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.61 | 8.05 | 8.05 | -1.23% | 39,640 |
| Sep 9, 2026 | 7.95 | 8.23 | 7.52 | 8.15 | 8.15 | 3.10% | 60,899 |
| Sep 8, 2026 | 8.25 | 8.33 | 7.81 | 7.91 | 7.91 | -5.67% | 32,741 |
| Sep 4, 2026 | 8.16 | 8.51 | 8.14 | 8.38 | 8.38 | 0.96% | 48,857 |
| Sep 3, 2026 | 8.44 | 8.59 | 8.10 | 8.30 | 8.30 | -0.95% | 75,114 |
| Sep 2, 2026 | 7.97 | 8.43 | 7.95 | 8.38 | 8.38 | 4.88% | 134,377 |
| Sep 1, 2026 | 8.06 | 8.35 | 7.81 | 7.99 | 7.99 | -1.96% | 107,668 |
| Aug 31, 2026 | 8.05 | 8.22 | 7.75 | 8.15 | 8.15 | 0.25% | 138,752 |
| Aug 28, 2026 | 7.83 | 8.36 | 7.81 | 8.13 | 8.13 | 3.30% | 147,468 |