FG Communities Holdings Inc. FGC
5.97 USD -0.12 (-1.97%)
Regular-session close
5.97 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.86 Day range 6.17
4.23 52-week range 16.60
- YTD
- -56.58%
- 1 year
- -56.74%
FGC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.14 | 6.16 | 5.86 | 5.97 | -0.12 | -1.97% | 44,331 |
| Nov 12, 2026 | 5.99 | 6.84 | 5.98 | 6.09 | -0.09 | -1.46% | 146,700 |
| Nov 11, 2026 | 5.38 | 6.38 | 5.26 | 6.18 | +0.99 | +19.08% | 137,100 |
| Nov 10, 2026 | 5.78 | 5.90 | 5.05 | 5.19 | -0.64 | -10.98% | 91,300 |
| Nov 9, 2026 | 5.23 | 6.07 | 5.23 | 5.83 | +0.86 | +17.30% | 55,200 |
| Nov 6, 2026 | 4.85 | 5.07 | 4.79 | 4.97 | +0.02 | +0.40% | 47,300 |
| Nov 5, 2026 | 5.34 | 5.54 | 4.78 | 4.95 | -0.60 | -10.81% | 56,200 |
| Nov 4, 2026 | 5.19 | 5.99 | 5.19 | 5.55 | +0.35 | +6.73% | 41,500 |
| Nov 3, 2026 | 4.94 | 5.58 | 4.77 | 5.20 | +0.54 | +11.59% | 55,800 |
| Nov 2, 2026 | 4.94 | 5.08 | 4.65 | 4.66 | -0.24 | -4.90% | 86,900 |
| Oct 30, 2026 | 5.34 | 5.34 | 4.79 | 4.90 | -0.20 | -3.92% | 51,700 |
| Oct 29, 2026 | 5.72 | 5.87 | 5.06 | 5.10 | -0.60 | -10.53% | 72,900 |
| Oct 28, 2026 | 5.95 | 6.15 | 5.70 | 5.70 | -0.30 | -5.00% | 47,900 |
| Oct 27, 2026 | 6.50 | 6.73 | 5.97 | 6.00 | +0.16 | +2.74% | 28,300 |
| Oct 26, 2026 | 5.89 | 6.08 | 5.79 | 5.84 | +0.07 | +1.21% | 81,800 |
| Oct 23, 2026 | 6.41 | 6.41 | 5.74 | 5.77 | -0.33 | -5.41% | 52,000 |
| Oct 22, 2026 | 6.28 | 6.44 | 5.96 | 6.10 | -0.18 | -2.87% | 54,800 |
| Oct 21, 2026 | 6.06 | 6.32 | 5.96 | 6.28 | +0.08 | +1.29% | 65,500 |
| Oct 20, 2026 | 6.23 | 6.32 | 6.01 | 6.20 | -0.04 | -0.64% | 68,000 |
| Oct 19, 2026 | 6.15 | 6.78 | 5.82 | 6.24 | +0.18 | +2.97% | 73,200 |
| Oct 16, 2026 | 5.81 | 6.14 | 5.81 | 6.06 | +0.25 | +4.30% | 55,200 |
| Oct 15, 2026 | 5.58 | 6.02 | 5.35 | 5.81 | +0.43 | +7.99% | 46,100 |
| Oct 14, 2026 | 5.85 | 5.92 | 5.29 | 5.38 | -0.52 | -8.81% | 33,500 |
| Oct 13, 2026 | 5.64 | 6.16 | 5.64 | 5.90 | +0.28 | +4.98% | 49,700 |
| Oct 12, 2026 | 6.09 | 6.42 | 5.52 | 5.62 | -0.58 | -9.35% | 88,200 |
| Oct 9, 2026 | 6.50 | 7.15 | 6.05 | 6.20 | -0.32 | -4.91% | 62,400 |
| Oct 8, 2026 | 7.56 | 7.75 | 6.51 | 6.52 | -1.13 | -14.77% | 104,100 |
| Oct 7, 2026 | 6.81 | 7.78 | 6.81 | 7.65 | +0.69 | +9.91% | 106,500 |
| Oct 6, 2026 | 6.92 | 7.27 | 6.72 | 6.96 | +0.08 | +1.16% | 47,500 |
| Oct 5, 2026 | 7.00 | 7.11 | 6.43 | 6.88 | -0.06 | -0.86% | 11,800 |
| Oct 2, 2026 | 6.81 | 7.19 | 6.71 | 6.94 | +0.31 | +4.68% | 48,200 |
| Oct 1, 2026 | 6.51 | 6.66 | 6.15 | 6.63 | +0.04 | +0.61% | 28,900 |
| Sep 30, 2026 | 6.82 | 6.82 | 6.34 | 6.59 | +0.35 | +5.61% | 19,800 |
| Sep 29, 2026 | 7.40 | 7.68 | 6.24 | 6.24 | -1.26 | -16.80% | 51,800 |
| Sep 28, 2026 | 8.00 | 8.00 | 7.40 | 7.50 | -0.30 | -3.85% | 49,900 |
| Sep 25, 2026 | 8.20 | 8.42 | 7.66 | 7.80 | +0.10 | +1.30% | 113,400 |
| Sep 24, 2026 | 8.01 | 8.23 | 7.57 | 7.70 | -0.50 | -6.10% | 280,400 |
| Sep 23, 2026 | 8.08 | 8.49 | 7.70 | 8.20 | +0.12 | +1.49% | 299,600 |
| Sep 22, 2026 | 7.95 | 8.20 | 7.91 | 8.08 | +0.13 | +1.64% | 31,800 |
| Sep 21, 2026 | 7.63 | 8.10 | 7.42 | 7.95 | +0.50 | +6.71% | 45,800 |
| Sep 18, 2026 | 7.25 | 7.69 | 7.25 | 7.45 | +0.17 | +2.34% | 121,600 |
| Sep 17, 2026 | 6.68 | 7.35 | 6.68 | 7.28 | +0.83 | +12.87% | 86,900 |
| Sep 16, 2026 | 8.58 | 8.58 | 6.28 | 6.45 | -1.83 | -22.10% | 351,900 |
| Sep 15, 2026 | 8.16 | 8.30 | 7.93 | 8.28 | +0.11 | +1.35% | 91,400 |
| Sep 14, 2026 | 7.84 | 8.36 | 7.84 | 8.17 | +0.16 | +2.00% | 50,100 |
| Sep 11, 2026 | 8.18 | 8.44 | 7.84 | 8.01 | -0.04 | -0.50% | 65,300 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.61 | 8.05 | -0.10 | -1.23% | 39,600 |
| Sep 9, 2026 | 7.95 | 8.23 | 7.52 | 8.15 | +0.24 | +3.03% | 60,900 |
| Sep 8, 2026 | 8.25 | 8.32 | 7.81 | 7.91 | -0.47 | -5.61% | 32,700 |
| Sep 4, 2026 | 8.16 | 8.51 | 8.14 | 8.38 | +0.08 | +0.96% | 48,900 |
| Sep 3, 2026 | 8.44 | 8.59 | 8.10 | 8.30 | -0.08 | -0.95% | 75,100 |
| Sep 2, 2026 | 7.97 | 8.43 | 7.95 | 8.38 | +0.39 | +4.88% | 134,400 |
| Sep 1, 2026 | 8.06 | 8.35 | 7.81 | 7.99 | -0.16 | -1.96% | 107,700 |
| Aug 31, 2026 | 8.05 | 8.22 | 7.75 | 8.15 | +0.02 | +0.25% | 138,800 |
| Aug 28, 2026 | 7.82 | 8.35 | 7.81 | 8.13 | +0.26 | +3.30% | 147,500 |
| Aug 27, 2026 | 8.01 | 8.37 | 7.75 | 7.87 | -0.13 | -1.62% | 137,000 |
| Aug 26, 2026 | 7.76 | 8.20 | 7.67 | 8.00 | +0.14 | +1.78% | 160,000 |
| Aug 25, 2026 | 7.37 | 8.25 | 7.37 | 7.86 | +0.32 | +4.24% | 195,000 |
| Aug 24, 2026 | 6.98 | 7.56 | 6.91 | 7.54 | +0.57 | +8.18% | 92,400 |
| Aug 21, 2026 | 6.80 | 7.45 | 6.80 | 6.97 | +0.18 | +2.65% | 127,100 |
| Aug 20, 2026 | 7.21 | 7.69 | 6.69 | 6.79 | -0.53 | -7.24% | 134,600 |
| Aug 19, 2026 | 7.47 | 7.53 | 6.86 | 7.32 | -0.07 | -0.95% | 51,700 |
| Aug 18, 2026 | 6.99 | 7.50 | 6.99 | 7.39 | +0.44 | +6.33% | 68,800 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.57 | 6.95 | -0.16 | -2.25% | 134,500 |
| Aug 14, 2026 | 7.34 | 7.59 | 6.52 | 7.11 | -0.48 | -6.32% | 58,100 |
65 days, newest first. Daily bars as drawn on the FGC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.