Nasdaq · FGC · stock
FG Communities Holdings Inc. (FGC) stock price history
Every Nasdaq trading session of FG Communities Holdings Inc. from Apr 1, 2014 to Nov 12, 2026: 3,175 daily bars, adjusted for splits and dividends, with minute bars from Oct 6, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGC adjusted close, 2014 to 2026
- $1,246
- All time high, 2021
- $16.95
- 52 week high, $4.18 low
- 3,175
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FGC key facts
- FG Communities Holdings Inc. (FGC) closed at $6.09 on Nov 12, 2026 on Nasdaq.
- FGC's all time high close is $1,246, set on Jun 25, 2021; its all time low close is $4.23 on Apr 7, 2026.
- FGC's 52 week range is $4.18 to $16.95.
- FGC returned -58.7% over the year to Nov 12, 2026 and -98.8% over five years.
- Over ten years FGC returned -99%, -39.4% a year compounded.
- FGC's deepest drawdown was -99.7% from Jun 25, 2021 to Apr 7, 2026.
- DataCedar holds 3,175 daily sessions of FGC history from Apr 1, 2014 and minute bars from Oct 6, 2026, adjusted for splits and dividends, served by the API under a key.
FGC price chart, 2014 to 2026
FGC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | -13.0% |
| 6 months | 0.0% |
| Year to date | -56.3% |
| 1 year | -58.7% |
| 3 years | -96.1% |
| 5 years | -98.8% |
| 10 years | -99.3% |
| Since Apr 1, 2014 | -99.4% |
| Compound annual growth, 12.6 years | -33.2% |
FGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,246 on Jun 25, 2021
- All time low close
- $4.23 on Apr 7, 2026
- 52 week high
- $16.95 on Jan 13, 2026
- 52 week low
- $4.18 on Apr 7, 2026
- Deepest drawdown
- -99.7% from Jun 25, 2021 to Apr 7, 2026, not yet recovered
- Best single session
- +84.2% on Aug 1, 2025
- Worst single session
- -48.1% on Aug 8, 2025
- Volatility, 1 year annualised
- 101.3%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2019, +37%
- Worst calendar year
- 2025, -87%
FGC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 1, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.15 | $16.95 | $4.18 | $6.09 | -55.7% | 22.1M | 218 |
| 2025 | $108.93 | $206.25 | $11.48 | $13.75 | -87.4% | 18.8M | 250 |
| 2024 | $203.00 | $203.75 | $71.05 | $109.00 | -45.5% | 433.8K | 252 |
| 2023 | $353.75 | $397.50 | $125.00 | $200.00 | -43.9% | 19.2K | 250 |
| 2022 | $467.50 | $503.75 | $163.75 | $356.25 | -24.2% | 63.2K | 251 |
| 2021 | $468.75 | $1,249 | $393.75 | $470.00 | -10.9% | 249.5K | 252 |
| 2020 | $687.38 | $800.00 | $350.00 | $527.50 | -23.6% | 98.9K | 253 |
| 2019 | $502.50 | $762.50 | $495.00 | $690.00 | +37.3% | 16.7K | 252 |
| 2018 | $900.00 | $1,031 | $468.75 | $502.50 | -44.6% | 14.5K | 251 |
| 2017 | $900.00 | $1,125 | $812.50 | $906.25 | -7.1% | 23.7K | 251 |
| 2016 | $943.75 | $987.50 | $665.00 | $975.00 | +2.0% | 24K | 252 |
| 2015 | $977.75 | $1,074 | $773.75 | $956.25 | -2.7% | 29.5K | 252 |
| 2014 | $1,000 | $1,274 | $883.75 | $982.50 | n/a | 64.9K | 191 |
FGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $6.09 | +24.3% |
| October 2026 | $4.90 | -25.6% |
| September 2026 | $6.59 | -19.1% |
| August 2026 | $8.15 | +12.4% |
| July 2026 | $7.25 | +40.2% |
| June 2026 | $5.17 | -40.6% |
| May 2026 | $8.71 | +29.2% |
| April 2026 | $6.74 | +35.1% |
| March 2026 | $4.99 | -25.6% |
| February 2026 | $6.71 | -52.2% |
| January 2026 | $14.05 | +2.2% |
| December 2025 | $13.75 | -13.5% |
About the FGC data
Daily bars. 3,175 sessions from Apr 1, 2014 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Oct 6, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FGC share price history
