FG Group Holdings Inc.
FGHNYSEConsumer Cyclical
$1.24
$-0.08(-5.70%)
Market Cap$24438168
P/E Ratio—
52W High$2.4
52W Low$1.1
FG Group Holdings Inc. (FGH) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fgh · EOD price history · split-adj. · FMP · as of Feb 29, 2024
5-Year High5Y
$5.14
Jun 25, 2021
-75.9% from here
5-Year Low5Y
$1.10
Nov 10, 2023
+12.7% from low
IPO Priceadj.
$0.3750
Dec 19, 2000
+230.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$4.96
Jun 8, 2021
-75.0% in 5Y
10 Years Ago
$5.07
Jun 8, 2016
-75.5% in 10Y
Historical Price Data · FGH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 29, 2024 | $1.28 | $1.33 | $1.24 | $1.24 | $1.24 | 9K | -3.13% |
| Feb 28, 2024 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 3K | +2.73% |
| Feb 27, 2024 | $1.31 | $1.34 | $1.28 | $1.28 | $1.28 | 1K | -2.29% |
| Feb 26, 2024 | $1.34 | $1.34 | $1.27 | $1.30 | $1.30 | 1K | -2.99% |
| Feb 23, 2024 | $1.29 | $1.34 | $1.26 | $1.30 | $1.30 | 4K | +0.78% |
| Feb 22, 2024 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 1K | -2.33% |
| Feb 21, 2024 | $1.26 | $1.34 | $1.18 | $1.32 | $1.32 | 3K | +4.76% |
| Feb 20, 2024 | $1.35 | $1.35 | $1.22 | $1.30 | $1.30 | 2K | -3.70% |
| Feb 16, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 0K | +0.00% |
| Feb 15, 2024 | $1.35 | $1.38 | $1.30 | $1.38 | $1.38 | 7K | +2.22% |
| Feb 14, 2024 | $1.31 | $1.38 | $1.30 | $1.36 | $1.36 | 4K | +3.82% |
| Feb 13, 2024 | $1.36 | $1.36 | $1.25 | $1.27 | $1.27 | 13K | -6.62% |
| Feb 12, 2024 | $1.35 | $1.40 | $1.23 | $1.24 | $1.24 | 9K | -8.15% |
| Feb 9, 2024 | $1.34 | $1.44 | $1.21 | $1.39 | $1.39 | 113K | +3.73% |
| Feb 8, 2024 | $1.37 | $1.43 | $1.35 | $1.35 | $1.35 | 4K | -1.46% |
| Feb 7, 2024 | $1.35 | $1.44 | $1.35 | $1.44 | $1.44 | 1K | +6.67% |
| Feb 6, 2024 | $1.46 | $1.46 | $1.32 | $1.39 | $1.39 | 16K | -4.79% |
| Feb 5, 2024 | $1.32 | $1.47 | $1.32 | $1.47 | $1.47 | 2K | +11.36% |
| Feb 2, 2024 | $1.36 | $1.48 | $1.36 | $1.48 | $1.48 | 4K | +8.82% |
| Feb 1, 2024 | $1.38 | $1.50 | $1.32 | $1.49 | $1.49 | 4K | +7.97% |
Showing 1–20 of 686 records
Annual Stock Price Performance · FGH
Jan 1 → Dec 31 · 4 years2024-10.8%$1.39 → $1.24
-10.8%
2023-41.7%$2.52 → $1.47
-41.7%
2022-9.7%$2.90 → $2.62
-9.7%
2021-41.5%$4.94 → $2.89
-41.5%
Best Year2022 · -9.7%
Worst Year2023 · -41.7%
Positive Years0 / 4
Avg Annual Return-25.9%
4Y Total Return-74.9%
4Y CAGR~-29.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in FGH?
If you invested $1,000 in FGH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$245
Total Return-75.5%
CAGR~-13.1% / yr
Profit$-755
Based on Jun 8, 2016 · $5.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
FG Group Holdings Inc. (FGH) is classified under Consumer Cyclical and trades on NYSE. The quote snapshot on this page shows a last price of $1.24. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FGH price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FGH historical stock pricesFMP EOD datasplit-adjusted OHLCV