FG Communities Stock Price History
NASDAQ: FGCFinanceProperty-Casualty InsurersUSD
6.20-0.325 (-4.98%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FGC price history at a glance
The price history for FG Communities (FGC) on this page begins on March 31, 2014, when the stock closed at $1,086.25; it most recently closed at $6.20 on October 5, 2026. The highest price in this record is $1,273.75, reached on April 14, 2014; the latest close is 99.5% below that peak. Across the 11 complete calendar years in the table, FGC finished higher in 2 and lower in 9. Its best year was 2019 (+34.0%) and its worst was 2025 (-86.1%).
Over roughly 13 years the share price changed -99.4%, a -33.8% compound annual price return (excluding dividends). In the last 12 months alone, FGC has lost 80.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $1,273.75
- Date of high
- Apr 14, 2014
- Low since 2014
- $4.18
- Date of low
- Apr 6, 2026
- 52-week high
- $28.15
- 52-week low
- $4.18
- IPO year
- 2014
- Last close
- $6.20
FGC returns
1 week
-10.73%
1 month
-23.99%
3 months
+30.15%
6 months
+13.67%
Year to date
-54.95%
1 year
-80.11%
3 years
-96.43%
5 years
-98.90%
FGC price return, excluding dividends.
FGC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.20 | -61.64% |
| 2025 | 16.15 | -86.10% |
| 2024 | 116.15 | -41.92% |
| 2023 | 200.00 | -43.86% |
| 2022 | 356.25 | -24.20% |
| 2021 | 470.00 | -10.90% |
| 2020 | 527.50 | -23.55% |
| 2019 | 690.00 | +33.98% |
| 2018 | 515.00 | -43.17% |
| 2017 | 906.25 | -7.05% |
| 2016 | 975.00 | +1.96% |
| 2015 | 956.25 | -2.55% |
| 2014* | 981.25 | -9.67% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
FGC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.50 | 7.15 | 6.10 | 6.20 | -4.98% | |
| 7.66 | 7.75 | 6.51 | 6.52 | -14.77% | |
| 6.81 | 7.77 | 6.81 | 7.65 | +9.91% | |
| 6.92 | 7.27 | 6.72 | 6.96 | +1.24% | |
| 7.00 | 7.11 | 6.44 | 6.88 | -0.94% | |
| 6.81 | 7.19 | 6.71 | 6.94 | +4.75% | |
| 6.51 | 6.67 | 6.15 | 6.63 | +0.53% | |
| 6.82 | 6.82 | 6.34 | 6.59 | +5.61% | |
| 7.40 | 7.68 | 6.24 | 6.24 | -16.80% | |
| 8.00 | 8.00 | 7.40 | 7.50 | -3.85% | |
| 8.20 | 8.42 | 7.67 | 7.80 | +1.30% | |
| 8.01 | 8.23 | 7.57 | 7.70 | -6.15% | |
| 8.08 | 8.49 | 7.70 | 8.21 | +1.55% | |
| 7.95 | 8.20 | 7.92 | 8.08 | +1.64% | |
| 7.63 | 8.10 | 7.42 | 7.95 | +6.71% | |
| 7.25 | 7.69 | 7.25 | 7.45 | +2.34% | |
| 6.68 | 7.35 | 6.68 | 7.28 | +12.87% | |
| 8.58 | 8.58 | 6.28 | 6.45 | -22.10% | |
| 8.16 | 8.30 | 7.93 | 8.28 | +1.35% | |
| 7.85 | 8.36 | 7.85 | 8.17 | +2.00% | |
| 8.18 | 8.44 | 7.85 | 8.01 | -0.50% | |
| 7.99 | 8.20 | 7.61 | 8.05 | -1.23% | |
| 7.95 | 8.23 | 7.52 | 8.15 | +3.10% | |
| 8.25 | 8.33 | 7.81 | 7.91 | -5.67% | |
| 8.16 | 8.51 | 8.14 | 8.38 | +0.96% | |
| 8.44 | 8.59 | 8.10 | 8.30 | -0.95% | |
| 7.97 | 8.43 | 7.95 | 8.38 | +4.88% | |
| 8.06 | 8.35 | 7.81 | 7.99 | -1.96% | |
| 8.05 | 8.22 | 7.75 | 8.15 | +0.25% | |
| 7.83 | 8.36 | 7.81 | 8.13 | +3.30% | |
| 8.01 | 8.37 | 7.75 | 7.87 | -1.62% | |
| 7.76 | 8.20 | 7.67 | 8.00 | +1.72% | |
| 7.37 | 8.25 | 7.37 | 7.87 | +4.31% | |
| 6.98 | 7.56 | 6.91 | 7.54 | +8.10% | |
| 6.80 | 7.45 | 6.80 | 6.98 | +2.72% | |
| 7.21 | 7.69 | 6.69 | 6.79 | -7.24% | |
| 7.47 | 7.53 | 6.86 | 7.32 | -0.88% | |
| 6.99 | 7.50 | 6.99 | 7.39 | +6.26% | |
| 7.20 | 7.20 | 6.57 | 6.95 | -2.25% | |
| 7.34 | 7.59 | 6.52 | 7.11 | -6.32% | |
| 7.14 | 7.66 | 6.97 | 7.59 | +8.43% | |
| 6.98 | 7.33 | 6.80 | 7.00 | +0.57% | |
| 7.40 | 7.75 | 6.73 | 6.96 | -4.26% | |
| 6.50 | 7.28 | 6.50 | 7.27 | +7.86% | |
| 6.93 | 7.26 | 6.54 | 6.74 | -3.71% | |
| 7.52 | 7.83 | 7.00 | 7.00 | -10.49% | |
| 7.42 | 7.94 | 6.97 | 7.82 | +1.43% | |
| 7.00 | 7.92 | 6.71 | 7.71 | +5.47% | |
| 7.62 | 7.62 | 6.50 | 7.31 | +0.83% | |
| 7.45 | 7.96 | 7.20 | 7.25 | -4.86% | |
| 7.11 | 7.65 | 6.58 | 7.62 | +10.60% | |
| 6.66 | 7.19 | 6.05 | 6.89 | 0.00% | |
| 6.95 | 7.19 | 6.46 | 6.89 | -1.01% | |
| 6.66 | 6.99 | 6.38 | 6.96 | +6.26% | |
| 6.23 | 6.98 | 5.97 | 6.55 | +7.38% | |
| 6.21 | 6.38 | 5.91 | 6.10 | -5.13% | |
| 6.52 | 6.82 | 6.38 | 6.43 | -2.72% | |
| 5.95 | 6.77 | 5.95 | 6.61 | +6.61% | |
| 6.06 | 6.72 | 5.66 | 6.20 | +2.14% | |
| 6.13 | 6.44 | 5.96 | 6.07 | -3.65% | |
| 6.16 | 6.75 | 5.80 | 6.30 | -0.94% | |
| 5.72 | 6.49 | 5.56 | 6.36 | +12.17% | |
| 5.17 | 5.76 | 5.10 | 5.67 | +11.61% | |
| 4.78 | 5.17 | 4.70 | 5.08 | +6.72% | |
| 5.02 | 5.43 | 4.75 | 4.76 | -3.84% | |
| 4.63 | 5.16 | 4.52 | 4.95 | +4.65% | |
| 4.57 | 4.77 | 4.50 | 4.73 | +2.16% | |
| 4.84 | 4.84 | 4.44 | 4.63 | -4.34% | |
| 4.85 | 5.04 | 4.76 | 4.84 | -0.41% | |
| 5.11 | 5.21 | 4.76 | 4.86 | -3.38% | |
| 5.18 | 5.48 | 4.90 | 5.03 | -2.71% | |
| 5.44 | 5.66 | 5.17 | 5.17 | -6.34% | |
| 5.77 | 6.29 | 5.35 | 5.52 | -3.16% | |
| 5.48 | 6.20 | 5.40 | 5.70 | +4.59% | |
| 5.50 | 5.59 | 5.32 | 5.45 | +0.74% | |
| 5.63 | 5.94 | 5.25 | 5.41 | -1.64% | |
| 5.52 | 6.19 | 5.40 | 5.50 | +3.00% | |
| 5.70 | 6.21 | 5.15 | 5.34 | -5.82% | |
| 6.00 | 6.12 | 5.63 | 5.67 | -4.71% | |
| 6.33 | 6.46 | 5.83 | 5.95 | -7.03% | |
| 6.55 | 6.95 | 6.20 | 6.40 | -2.74% | |
| 6.80 | 7.77 | 6.42 | 6.58 | +2.65% | |
| 6.69 | 6.69 | 6.15 | 6.41 | -0.93% | |
| 6.35 | 6.55 | 6.04 | 6.47 | +7.12% | |
| 6.00 | 6.27 | 5.88 | 6.04 | -0.98% | |
| 6.40 | 6.54 | 5.79 | 6.10 | -3.02% | |
| 6.35 | 6.56 | 6.18 | 6.29 | +0.64% | |
| 6.71 | 6.71 | 6.20 | 6.25 | -10.07% | |
| 7.01 | 7.34 | 6.82 | 6.95 | -2.25% | |
| 8.02 | 8.28 | 7.05 | 7.11 | -13.40% | |
| 8.45 | 8.45 | 7.93 | 8.21 | -3.30% | |
| 8.61 | 8.99 | 7.88 | 8.49 | -2.53% | |
| 7.67 | 8.74 | 7.38 | 8.71 | +11.67% | |
| 8.04 | 8.25 | 7.62 | 7.80 | -0.13% | |
| 7.67 | 7.98 | 7.30 | 7.81 | +1.69% | |
| 7.81 | 8.30 | 7.49 | 7.68 | -1.66% | |
| 7.41 | 8.17 | 7.37 | 7.81 | +9.38% | |
| 7.14 | 7.69 | 6.94 | 7.14 | -1.52% | |
| 6.64 | 7.56 | 6.33 | 7.25 | +11.88% | |
| 6.36 | 6.73 | 6.08 | 6.48 | -1.67% | |
| 6.30 | 6.65 | 6.20 | 6.59 | +4.11% | |
| 6.76 | 6.76 | 5.86 | 6.33 | -7.73% | |
| 6.47 | 6.88 | 6.15 | 6.86 | +5.21% | |
| 6.05 | 6.52 | 5.61 | 6.52 | +7.06% | |
| 6.65 | 6.73 | 6.05 | 6.09 | -8.28% | |
| 6.74 | 6.88 | 6.45 | 6.64 | -1.48% | |
| 6.36 | 6.89 | 6.20 | 6.74 | +6.98% | |
| 6.50 | 6.56 | 6.10 | 6.30 | -2.17% | |
| 6.36 | 6.72 | 6.36 | 6.44 | +1.74% | |
| 6.04 | 6.38 | 6.04 | 6.33 | +4.80% | |
| 6.76 | 6.89 | 6.01 | 6.04 | -7.65% | |
| 6.87 | 6.94 | 6.34 | 6.54 | -2.97% | |
| 6.98 | 7.00 | 6.72 | 6.74 | -1.61% | |
| 7.00 | 7.00 | 6.73 | 6.85 | -2.14% | |
| 6.86 | 7.02 | 6.76 | 7.00 | +1.45% | |
| 6.82 | 7.05 | 6.80 | 6.90 | +0.73% | |
| 6.74 | 6.85 | 6.68 | 6.85 | +1.03% | |
| 6.80 | 7.03 | 6.57 | 6.78 | -3.28% | |
| 6.89 | 7.17 | 6.77 | 7.01 | +5.10% | |
| 6.59 | 6.74 | 6.57 | 6.67 | +1.37% | |
| 6.57 | 6.84 | 6.28 | 6.58 | -0.60% | |
| 6.42 | 6.75 | 6.16 | 6.62 | +6.09% | |
| 6.29 | 6.35 | 6.07 | 6.24 | -1.73% | |
| 5.91 | 6.35 | 5.90 | 6.35 | +7.63% | |
| 5.74 | 6.24 | 5.74 | 5.90 | +4.06% | |
| 5.40 | 5.74 | 5.31 | 5.67 | +4.04% | |
| 5.72 | 5.72 | 5.28 | 5.45 | -5.22% | |
| 5.35 | 6.10 | 5.35 | 5.75 | +6.09% | |
| 4.66 | 5.59 | 4.57 | 5.42 | +28.13% | |
| 4.56 | 4.56 | 4.18 | 4.23 | -7.84% | |
| 4.90 | 4.96 | 4.46 | 4.59 | -4.77% | |
| 4.74 | 5.12 | 4.45 | 4.82 | 0.00% | |
| 5.02 | 5.19 | 4.66 | 4.82 | -3.41% | |
| 5.33 | 5.33 | 4.85 | 4.99 | -0.80% | |
| 5.55 | 5.55 | 4.98 | 5.03 | -6.51% | |
| 6.08 | 6.11 | 5.21 | 5.38 | -14.60% | |
| 6.62 | 6.64 | 6.28 | 6.30 | -5.69% | |
| 6.70 | 6.88 | 6.60 | 6.68 | +1.52% | |
| 7.09 | 7.09 | 6.55 | 6.58 | -6.67% | |
| 7.10 | 7.20 | 6.90 | 7.05 | +3.52% | |
| 7.02 | 7.02 | 6.69 | 6.81 | -0.44% | |
| 6.86 | 6.91 | 6.69 | 6.84 | -2.84% | |
| 7.25 | 7.40 | 6.95 | 7.04 | -4.99% | |
| 7.49 | 7.72 | 7.37 | 7.41 | -0.54% | |
| 7.11 | 7.56 | 7.11 | 7.45 | +8.76% | |
| 6.91 | 7.29 | 6.81 | 6.85 | +2.70% | |
| 6.79 | 6.89 | 6.52 | 6.67 | -1.77% | |
| 6.87 | 7.08 | 6.67 | 6.79 | -0.29% | |
| 6.91 | 7.07 | 6.75 | 6.81 | -0.87% | |
| 6.56 | 6.92 | 6.56 | 6.87 | +2.84% | |
| 7.01 | 7.01 | 6.58 | 6.68 | -6.31% | |
| 7.20 | 7.95 | 6.96 | 7.13 | -2.46% | |
| 6.88 | 7.52 | 6.83 | 7.31 | +9.43% | |
| 6.91 | 7.00 | 6.60 | 6.68 | -6.31% | |
| 6.66 | 7.25 | 6.66 | 7.13 | +6.26% | |
| 7.22 | 7.31 | 6.64 | 6.71 | -7.45% | |
| 7.53 | 7.68 | 7.09 | 7.25 | -4.10% | |
| 7.15 | 7.83 | 7.07 | 7.56 | +8.62% | |
| 6.75 | 7.06 | 6.75 | 6.96 | +2.20% | |
| 7.51 | 7.54 | 6.70 | 6.81 | -9.68% | |
| 7.63 | 7.75 | 7.51 | 7.54 | -1.18% | |
| 7.82 | 7.85 | 7.60 | 7.63 | -2.93% | |
| 8.08 | 8.24 | 7.77 | 7.86 | -3.56% | |
| 9.03 | 9.35 | 7.99 | 8.15 | -6.75% | |
| 8.34 | 9.07 | 8.08 | 8.74 | +2.22% | |
| 8.65 | 8.75 | 8.40 | 8.55 | -1.16% | |
| 8.85 | 9.00 | 7.95 | 8.65 | -2.26% | |
| 9.45 | 9.75 | 8.85 | 8.85 | -7.81% | |
| 9.60 | 9.95 | 9.35 | 9.60 | -3.03% | |
| 9.25 | 10.20 | 9.23 | 9.90 | +11.24% | |
| 10.55 | 10.60 | 8.88 | 8.90 | -17.97% | |
| 11.35 | 11.35 | 10.38 | 10.85 | -4.41% | |
| 12.25 | 12.25 | 10.67 | 11.35 | -6.58% | |
| 13.45 | 13.45 | 12.10 | 12.15 | -13.52% | |
| 14.35 | 14.90 | 13.85 | 14.05 | -4.42% | |
| 14.70 | 14.75 | 14.25 | 14.70 | -1.34% | |
| 15.15 | 15.28 | 14.80 | 14.90 | -1.00% | |
| 14.75 | 15.28 | 14.60 | 15.05 | +2.03% | |
| 14.60 | 15.20 | 14.45 | 14.75 | +1.03% | |
| 15.00 | 15.25 | 14.40 | 14.60 | -2.99% | |
| 15.80 | 16.20 | 15.05 | 15.05 | -4.14% | |
| 15.35 | 15.85 | 15.23 | 15.70 | +1.95% | |
| 15.75 | 16.20 | 15.30 | 15.40 | -4.35% | |
| 15.20 | 16.10 | 15.20 | 16.10 | +5.23% | |
| 16.10 | 16.15 | 15.05 | 15.30 | -5.56% | |
| 16.10 | 16.68 | 15.80 | 16.20 | 0.00% | |
| 16.80 | 16.95 | 16.05 | 16.20 | -2.41% | |
| 16.50 | 16.88 | 16.28 | 16.60 | +1.84% | |
| 15.90 | 16.84 | 15.90 | 16.30 | +2.52% | |
| 15.70 | 16.20 | 15.20 | 15.90 | +0.95% | |
| 16.00 | 16.10 | 15.40 | 15.75 | -1.56% | |
| 16.65 | 16.65 | 15.60 | 16.00 | -0.93% | |
| 16.50 | 16.60 | 16.10 | 16.15 | 0.00% | |
| 14.15 | 16.55 | 14.00 | 16.15 | +17.45% | |
| 13.80 | 14.14 | 13.35 | 13.75 | -1.43% | |
| 14.10 | 14.58 | 13.70 | 13.95 | -0.36% | |
| 14.35 | 14.35 | 13.25 | 14.00 | -4.11% | |
| 15.00 | 15.00 | 14.38 | 14.60 | -3.63% | |
| 15.10 | 15.25 | 14.75 | 15.15 | -0.33% | |
| 15.60 | 15.60 | 14.80 | 15.20 | -2.88% | |
| 16.00 | 16.25 | 15.20 | 15.65 | -2.49% | |
| 15.30 | 16.15 | 15.05 | 16.05 | +5.59% | |
| 14.50 | 16.45 | 14.50 | 15.20 | +6.29% | |
| 13.85 | 14.80 | 13.85 | 14.30 | +2.51% | |
| 12.95 | 14.44 | 12.95 | 13.95 | +4.89% | |
| 12.90 | 14.28 | 12.40 | 13.30 | +2.70% | |
| 14.50 | 14.75 | 12.90 | 12.95 | -10.69% | |
| 15.40 | 15.55 | 14.50 | 14.50 | -8.23% | |
| 15.80 | 16.25 | 15.40 | 15.80 | -0.63% | |
| 15.55 | 16.25 | 14.72 | 15.90 | +8.90% | |
| 14.70 | 15.40 | 14.50 | 14.60 | +3.18% | |
| 15.50 | 15.50 | 13.75 | 14.15 | -8.12% | |
| 15.75 | 16.15 | 15.25 | 15.40 | -2.84% | |
| 15.50 | 16.35 | 15.30 | 15.85 | +2.59% | |
| 15.60 | 16.11 | 15.25 | 15.45 | +1.31% | |
| 15.25 | 16.20 | 14.85 | 15.25 | -4.09% | |
| 14.65 | 16.75 | 14.35 | 15.90 | +10.42% | |
| 13.50 | 14.70 | 13.30 | 14.40 | +6.67% | |
| 13.00 | 13.50 | 11.90 | 13.50 | +4.25% | |
| 11.90 | 13.58 | 11.85 | 12.95 | +7.92% | |
| 12.35 | 13.15 | 11.85 | 12.00 | -0.41% | |
| 13.25 | 13.60 | 11.55 | 12.05 | -7.31% | |
| 13.50 | 13.60 | 12.55 | 13.00 | -5.11% | |
| 12.05 | 14.00 | 11.48 | 13.70 | +13.69% | |
| 12.70 | 12.70 | 11.88 | 12.05 | -7.31% | |
| 13.55 | 13.95 | 12.75 | 13.00 | -5.80% | |
| 14.35 | 14.65 | 13.00 | 13.80 | -6.44% | |
| 15.30 | 15.75 | 14.55 | 14.75 | -2.32% | |
| 16.10 | 16.60 | 14.95 | 15.10 | -5.92% | |
| 16.50 | 17.10 | 16.00 | 16.05 | -1.83% | |
| 15.60 | 16.45 | 15.60 | 16.35 | +2.83% | |
| 17.55 | 17.75 | 15.65 | 15.90 | -9.40% | |
| 17.75 | 18.30 | 16.73 | 17.55 | +2.93% | |
| 17.50 | 18.18 | 16.85 | 17.05 | -5.54% | |
| 18.00 | 18.65 | 17.90 | 18.05 | -2.96% | |
| 18.05 | 18.87 | 18.05 | 18.60 | +1.92% | |
| 18.95 | 19.98 | 18.10 | 18.25 | -5.44% | |
| 20.25 | 20.85 | 19.20 | 19.30 | -4.69% | |
| 19.55 | 21.55 | 19.20 | 20.25 | +3.05% | |
| 19.45 | 20.00 | 18.90 | 19.65 | +3.15% | |
| 18.55 | 20.45 | 18.45 | 19.05 | +2.70% | |
| 18.75 | 18.75 | 18.15 | 18.55 | +1.09% | |
| 18.25 | 18.93 | 17.63 | 18.35 | 0.00% | |
| 18.75 | 19.05 | 18.30 | 18.35 | -3.93% | |
| 19.00 | 19.65 | 17.80 | 19.10 | +4.37% | |
| 17.50 | 18.40 | 16.75 | 18.30 | +1.95% | |
| 19.60 | 19.60 | 17.30 | 17.95 | -6.02% | |
| 19.15 | 20.03 | 18.10 | 19.10 | -11.16% | |
| 21.90 | 22.73 | 21.20 | 21.50 | -5.29% | |
| 26.80 | 28.15 | 22.65 | 22.70 | -9.20% | |
| 30.00 | 30.00 | 24.80 | 25.00 | -19.74% | |
| 27.50 | 31.80 | 27.25 | 31.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FGC chart for longer ranges.