FG Communities Holdings Inc. (FGCPP)
NASDAQ: FGCPP · Real-Time Price · USD · Preferred Stock
25.60
0.00 (0.00%)
Oct 23, 2026, 4:00 PM EDT - Market closed
FG Communities Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 1.39% | 718 |
| Oct 20, 2026 | 25.25 | 25.25 | 25.24 | 25.25 | 25.25 | 1.00% | 2,190 |
| Oct 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 421 |
| Oct 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.76% | 695 |
| Oct 15, 2026 | 24.00 | 25.60 | 24.00 | 25.55 | 25.55 | 6.46% | 1,624 |
| Oct 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.10% | 234 |
| Oct 12, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 5.24% | 128 |
| Oct 9, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.92% | 208 |
| Oct 7, 2026 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | 3.29% | 4,413 |
| Oct 6, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -3.18% | 287 |
| Oct 5, 2026 | 23.70 | 24.50 | 23.70 | 24.50 | 24.50 | 1.11% | 329 |
| Oct 1, 2026 | 24.70 | 24.70 | 24.23 | 24.23 | 24.23 | -3.04% | 511 |
| Sep 30, 2026 | 24.50 | 24.99 | 24.50 | 24.99 | 24.99 | 2.00% | 5,060 |
| Sep 29, 2026 | 24.50 | 24.72 | 24.49 | 24.50 | 24.50 | -5.73% | 3,523 |
| Sep 25, 2026 | 25.50 | 25.99 | 25.50 | 25.99 | 25.99 | 4.38% | 1,325 |
| Sep 21, 2026 | 24.30 | 24.90 | 24.30 | 24.90 | 24.90 | 0.65% | 891 |
| Sep 18, 2026 | 24.75 | 24.95 | 24.00 | 24.74 | 24.74 | -0.04% | 6,304 |
| Sep 17, 2026 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.72% | 5,378 |
| Sep 16, 2026 | 24.40 | 24.40 | 24.33 | 24.33 | 24.33 | -1.69% | 947 |
| Sep 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 6.12% | 430 |
| Sep 9, 2026 | 23.30 | 23.32 | 23.30 | 23.32 | 23.32 | 0.10% | 740 |
| Sep 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.80% | 606 |
| Sep 3, 2026 | 23.40 | 23.97 | 23.40 | 23.97 | 23.97 | -3.54% | 353 |
| Sep 1, 2026 | 24.85 | 24.85 | 24.68 | 24.85 | 24.85 | 1.26% | 473 |
| Aug 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.54 | - | 432 |
| Aug 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.54 | -0.63% | 133 |
| Aug 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -0.01% | 410 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -0.70% | 270 |
| Aug 21, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.87 | 1.56% | 139 |
| Aug 14, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.49 | 4.10% | 962 |
| Aug 7, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.53 | -4.36% | 349 |
| Jul 30, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.60 | -0.59% | 207 |
| Jul 29, 2026 | 25.00 | 25.25 | 24.98 | 25.25 | 24.75 | 0.76% | 1,545 |
| Jul 28, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.56 | -1.57% | 546 |
| Jul 27, 2026 | 24.90 | 25.46 | 24.90 | 25.46 | 24.95 | -0.16% | 731 |
| Jul 21, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 24.99 | 0.99% | 627 |
| Jul 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | 0.96% | 473 |
| Jul 9, 2026 | 25.01 | 25.08 | 24.95 | 25.01 | 24.51 | -0.68% | 2,238 |
| Jul 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.68 | 0.24% | 298 |
| Jul 2, 2026 | 24.97 | 25.12 | 24.97 | 25.12 | 24.62 | -2.82% | 915 |
| Jul 1, 2026 | 25.48 | 25.85 | 25.48 | 25.85 | 25.33 | 2.99% | 1,360 |
| Jun 30, 2026 | 25.10 | 25.10 | 24.95 | 25.10 | 24.60 | -1.49% | 1,008 |
| Jun 29, 2026 | 24.98 | 25.48 | 24.98 | 25.48 | 24.97 | -1.05% | 1,226 |
| Jun 25, 2026 | 24.98 | 25.75 | 24.98 | 25.75 | 25.24 | 2.59% | 598 |
| Jun 22, 2026 | 24.98 | 25.10 | 24.98 | 25.10 | 24.60 | 0.48% | 712 |
| Jun 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.48 | -0.85% | 514 |
| Jun 17, 2026 | 24.98 | 25.19 | 24.98 | 25.19 | 24.69 | 0.86% | 576 |
| Jun 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.48 | -0.08% | 456 |
| Jun 15, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 24.50 | - | 1,048 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 0.08% | 434 |