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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fgh · 日线历史（复权）· FMP · 截至 2024年2月29日
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
$4.93
Jun 9, 2021
-74.8% in 5Y
10 Years Ago
$5.25
Jun 9, 2016
-76.4% 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
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat 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$236
Total Return-76.4%
CAGR~-13.4% / yr
Profit$-764
Based on Jun 9, 2016 · $5.25Split & 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.
关于价格历史与 OHLCV 数据
FG Group Holdings Inc.（FGH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FGH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FGH 历史股价FMP 日线复权 OHLCV