NASDAQ : FGC
FG Communities Holdings Inc. — Price history
United States
Last price 4.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 24.97M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FG Communities Holdings Inc. (FGC) closed at 4.66 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.94 | 5.08 | 4.646 | 4.66 | 87,187 | -4.90% |
| 2026-10-30 | 5.34 | 5.34 | 4.79 | 4.9 | 51,708 | -3.92% |
| 2026-10-29 | 5.72 | 5.866 | 5.06 | 5.1 | 72,876 | -10.53% |
| 2026-10-28 | 5.95 | 6.15 | 5.7 | 5.7 | 47,947 | -5.00% |
| 2026-10-27 | 6.5 | 6.733 | 5.97 | 6 | 28,288 | +2.74% |
| 2026-10-26 | 5.89 | 6.08 | 5.79 | 5.84 | 81,837 | +1.21% |
| 2026-10-23 | 6.405 | 6.405 | 5.74 | 5.77 | 52,038 | -5.41% |
| 2026-10-22 | 6.28 | 6.44 | 5.96 | 6.1 | 54,790 | -2.79% |
| 2026-10-21 | 6.06 | 6.32 | 5.96 | 6.275 | 65,520 | +1.21% |
| 2026-10-20 | 6.23 | 6.32 | 6.01 | 6.2 | 67,962 | -0.64% |
| 2026-10-19 | 6.15 | 6.78 | 5.82 | 6.24 | 73,182 | +2.97% |
| 2026-10-16 | 5.81 | 6.14 | 5.81 | 6.06 | 55,176 | +4.30% |
| 2026-10-15 | 5.58 | 6.024 | 5.35 | 5.81 | 46,130 | +7.99% |
| 2026-10-14 | 5.85 | 5.92 | 5.29 | 5.38 | 33,529 | -8.81% |
| 2026-10-13 | 5.64 | 6.155 | 5.64 | 5.9 | 49,675 | +4.98% |
| 2026-10-12 | 6.09 | 6.42 | 5.52 | 5.62 | 88,266 | -9.28% |
| 2026-10-09 | 6.5 | 7.15 | 6.05 | 6.195 | 62,444 | -4.98% |
| 2026-10-08 | 7.56 | 7.75 | 6.51 | 6.52 | 104,087 | -14.77% |
| 2026-10-07 | 6.81 | 7.78 | 6.81 | 7.65 | 106,598 | +9.91% |
| 2026-10-06 | 6.92 | 7.266 | 6.72 | 6.96 | 47,485 | +1.24% |
| 2026-10-05 | 7 | 7.11 | 6.435 | 6.875 | 11,955 | -0.94% |
| 2026-10-02 | 6.81 | 7.188 | 6.71 | 6.94 | 48,181 | +4.75% |
| 2026-10-01 | 6.51 | 6.665 | 6.15 | 6.625 | 28,898 | +0.53% |
| 2026-09-30 | 6.82 | 6.82 | 6.336 | 6.59 | 19,774 | +5.61% |
| 2026-09-29 | 7.4 | 7.68 | 6.24 | 6.24 | 51,817 | -16.80% |
| 2026-09-28 | 8 | 8 | 7.4 | 7.5 | 49,910 | -3.85% |
| 2026-09-25 | 8.2 | 8.42 | 7.665 | 7.8 | 113,447 | +1.30% |
| 2026-09-24 | 8.01 | 8.23 | 7.57 | 7.7 | 280,361 | -6.15% |
| 2026-09-23 | 8.08 | 8.49 | 7.7 | 8.205 | 299,599 | +1.55% |
| 2026-09-22 | 7.95 | 8.2 | 7.915 | 8.08 | 31,808 | +1.64% |
| 2026-09-21 | 7.63 | 8.1 | 7.42 | 7.95 | 45,807 | +6.71% |
| 2026-09-18 | 7.25 | 7.69 | 7.25 | 7.45 | 121,646 | +2.34% |
| 2026-09-17 | 6.68 | 7.35 | 6.68 | 7.28 | 87,002 | +12.87% |
| 2026-09-16 | 8.58 | 8.58 | 6.28 | 6.45 | 352,552 | -22.10% |
| 2026-09-15 | 8.16 | 8.3 | 7.93 | 8.28 | 91,600 | +1.35% |
| 2026-09-14 | 7.845 | 8.36 | 7.845 | 8.17 | 50,775 | +2.00% |
| 2026-09-11 | 8.18 | 8.44 | 7.845 | 8.01 | 65,320 | -0.50% |
| 2026-09-10 | 7.99 | 8.2 | 7.61 | 8.05 | 39,640 | -1.23% |
| 2026-09-09 | 7.95 | 8.225 | 7.521 | 8.15 | 60,899 | +3.10% |
| 2026-09-08 | 8.25 | 8.325 | 7.81 | 7.905 | 32,741 | -5.67% |
| 2026-09-04 | 8.16 | 8.51 | 8.14 | 8.38 | 48,857 | +0.96% |
| 2026-09-03 | 8.44 | 8.59 | 8.1 | 8.3 | 75,114 | -0.95% |
| 2026-09-02 | 7.97 | 8.43 | 7.95 | 8.38 | 134,377 | +4.88% |
| 2026-09-01 | 8.06 | 8.35 | 7.81 | 7.99 | 107,668 | -1.96% |
| 2026-08-31 | 8.05 | 8.22 | 7.75 | 8.15 | 138,752 | +0.25% |
| 2026-08-28 | 7.825 | 8.355 | 7.81 | 8.13 | 147,468 | +3.30% |
| 2026-08-27 | 8.005 | 8.37 | 7.75 | 7.87 | 136,988 | -1.62% |
| 2026-08-26 | 7.76 | 8.2 | 7.67 | 8 | 159,965 | +1.72% |
| 2026-08-25 | 7.369 | 8.25 | 7.369 | 7.865 | 195,251 | +4.31% |
| 2026-08-24 | 6.98 | 7.56 | 6.91 | 7.54 | 92,402 | +8.10% |
| 2026-08-21 | 6.8 | 7.449 | 6.8 | 6.975 | 127,099 | +2.72% |
| 2026-08-20 | 7.21 | 7.691 | 6.69 | 6.79 | 134,627 | -7.24% |
| 2026-08-19 | 7.47 | 7.533 | 6.86 | 7.32 | 51,743 | -0.88% |
| 2026-08-18 | 6.99 | 7.5 | 6.99 | 7.385 | 68,835 | +6.26% |
| 2026-08-17 | 7.2 | 7.2 | 6.567 | 6.95 | 134,516 | -2.25% |
| 2026-08-14 | 7.335 | 7.59 | 6.521 | 7.11 | 58,060 | -6.32% |
| 2026-08-13 | 7.14 | 7.66 | 6.97 | 7.59 | 151,160 | +8.43% |
| 2026-08-12 | 6.98 | 7.33 | 6.8 | 7 | 71,198 | +0.57% |
| 2026-08-11 | 7.4 | 7.751 | 6.73 | 6.96 | 134,178 | -4.26% |
| 2026-08-10 | 6.5 | 7.28 | 6.5 | 7.27 | 74,997 | +7.86% |
| 2026-08-07 | 6.93 | 7.256 | 6.54 | 6.74 | 79,852 | -3.71% |
| 2026-08-06 | 7.52 | 7.83 | 7 | 7 | 158,592 | -10.49% |
| 2026-08-05 | 7.42 | 7.94 | 6.97 | 7.82 | 61,982 | +1.43% |
| 2026-08-04 | 7 | 7.92 | 6.712 | 7.71 | 139,643 | +5.47% |
| 2026-08-03 | 7.615 | 7.615 | 6.5 | 7.31 | 113,739 | +0.83% |
| 2026-07-31 | 7.445 | 7.96 | 7.197 | 7.25 | 155,484 | -4.86% |
| 2026-07-30 | 7.11 | 7.646 | 6.58 | 7.62 | 126,602 | +10.60% |
| 2026-07-29 | 6.655 | 7.19 | 6.05 | 6.89 | 93,091 | +0.00% |
| 2026-07-28 | 6.95 | 7.19 | 6.46 | 6.89 | 110,462 | -1.01% |
| 2026-07-27 | 6.66 | 6.99 | 6.38 | 6.96 | 170,543 | +6.26% |
| 2026-07-24 | 6.23 | 6.98 | 5.965 | 6.55 | 235,106 | +7.38% |
| 2026-07-23 | 6.213 | 6.38 | 5.91 | 6.1 | 79,065 | -5.13% |
| 2026-07-22 | 6.52 | 6.82 | 6.375 | 6.43 | 175,523 | -2.72% |
| 2026-07-21 | 5.945 | 6.77 | 5.945 | 6.61 | 94,618 | +6.61% |
| 2026-07-20 | 6.06 | 6.72 | 5.658 | 6.2 | 90,042 | +2.14% |
| 2026-07-17 | 6.13 | 6.44 | 5.96 | 6.07 | 77,666 | -3.65% |
| 2026-07-16 | 6.16 | 6.75 | 5.8 | 6.3 | 98,334 | -0.94% |
| 2026-07-15 | 5.72 | 6.49 | 5.555 | 6.36 | 156,083 | +12.17% |
| 2026-07-14 | 5.17 | 5.76 | 5.1 | 5.67 | 132,142 | +11.61% |
| 2026-07-13 | 4.78 | 5.17 | 4.7 | 5.08 | 150,304 | +6.72% |
| 2026-07-10 | 5.02 | 5.431 | 4.753 | 4.76 | 364,247 | -3.84% |
| 2026-07-09 | 4.63 | 5.157 | 4.521 | 4.95 | 252,935 | +4.65% |
| 2026-07-08 | 4.57 | 4.77 | 4.5 | 4.73 | 96,308 | +2.16% |
| 2026-07-07 | 4.84 | 4.84 | 4.44 | 4.63 | 73,987 | -4.34% |
| 2026-07-06 | 4.85 | 5.04 | 4.76 | 4.84 | 37,815 | -0.41% |
| 2026-07-02 | 5.11 | 5.21 | 4.76 | 4.86 | 87,865 | -3.38% |
| 2026-07-01 | 5.18 | 5.48 | 4.9 | 5.03 | 141,521 | -2.71% |
| 2026-06-30 | 5.44 | 5.66 | 5.17 | 5.17 | 38,009 | -6.34% |
| 2026-06-29 | 5.77 | 6.293 | 5.345 | 5.52 | 116,740 | -3.16% |
| 2026-06-26 | 5.48 | 6.2 | 5.4 | 5.7 | 205,137 | +4.59% |
| 2026-06-25 | 5.5 | 5.59 | 5.32 | 5.45 | 55,262 | +0.74% |
| 2026-06-24 | 5.63 | 5.94 | 5.246 | 5.41 | 89,629 | -1.64% |
| 2026-06-23 | 5.52 | 6.19 | 5.4 | 5.5 | 129,424 | +3.00% |
| 2026-06-22 | 5.7 | 6.21 | 5.15 | 5.34 | 157,356 | -5.82% |
| 2026-06-18 | 6 | 6.12 | 5.63 | 5.67 | 78,305 | -4.71% |
| 2026-06-17 | 6.33 | 6.46 | 5.83 | 5.95 | 31,257 | -7.03% |
| 2026-06-16 | 6.55 | 6.95 | 6.2 | 6.4 | 165,946 | -2.74% |
| 2026-06-15 | 6.8 | 7.765 | 6.42 | 6.58 | 256,046 | +2.65% |
| 2026-06-12 | 6.69 | 6.69 | 6.15 | 6.41 | 69,522 | -0.93% |
| 2026-06-11 | 6.35 | 6.55 | 6.035 | 6.47 | 117,799 | +7.12% |
| 2026-06-10 | 6 | 6.27 | 5.88 | 6.04 | 77,867 | -0.98% |
| 2026-06-09 | 6.4 | 6.54 | 5.788 | 6.1 | 45,957 | -3.02% |
| 2026-06-08 | 6.35 | 6.56 | 6.18 | 6.29 | 20,775 | +0.64% |
| 2026-06-05 | 6.71 | 6.71 | 6.2 | 6.25 | 91,845 | -10.07% |
| 2026-06-04 | 7.01 | 7.34 | 6.815 | 6.95 | 61,086 | -2.25% |
| 2026-06-03 | 8.02 | 8.28 | 7.05 | 7.11 | 98,059 | -13.40% |
| 2026-06-02 | 8.45 | 8.45 | 7.93 | 8.21 | 78,301 | -3.30% |
| 2026-06-01 | 8.61 | 8.99 | 7.88 | 8.49 | 106,177 | -2.53% |
| 2026-05-29 | 7.67 | 8.74 | 7.38 | 8.71 | 208,600 | +11.67% |
| 2026-05-28 | 8.04 | 8.25 | 7.615 | 7.8 | 174,613 | -0.13% |
| 2026-05-27 | 7.67 | 7.98 | 7.295 | 7.81 | 115,549 | +1.69% |
| 2026-05-26 | 7.81 | 8.3 | 7.49 | 7.68 | 128,909 | -1.66% |
| 2026-05-22 | 7.41 | 8.17 | 7.37 | 7.81 | 117,125 | +9.38% |
| 2026-05-21 | 7.14 | 7.69 | 6.94 | 7.14 | 207,009 | -1.52% |
| 2026-05-20 | 6.635 | 7.56 | 6.326 | 7.25 | 279,145 | +11.88% |
| 2026-05-19 | 6.36 | 6.734 | 6.08 | 6.48 | 247,506 | -1.67% |
| 2026-05-18 | 6.3 | 6.65 | 6.195 | 6.59 | 161,310 | +4.11% |
| 2026-05-15 | 6.76 | 6.76 | 5.86 | 6.33 | 141,381 | -7.73% |
| 2026-05-14 | 6.47 | 6.88 | 6.153 | 6.86 | 154,185 | +5.21% |
| 2026-05-13 | 6.05 | 6.52 | 5.61 | 6.52 | 262,440 | +7.06% |