FG Communities Holdings Inc. (FGCPP) stock
FGCPPNasdaqFinance ServicesFiscal year ends December 31Also trades as FGC
$25.50−0.92 (-3.48%)
Close on Nov 3, 2026Market cap $26.50MP/E –Yield –
Price history
FG Communities share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.50
-3.48% on the day
52-week range
$17.74 – $26.42
-3.5% from the high
Change over 52 weeks
+33.4%
From $19.11 on Nov 3, 2025
Average volume
607
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $25.00 | $25.50 | $25.00 | $25.50 | -3.48% | 990 |
| Nov 2, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | 0.00% | – |
| Oct 30, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | +5.47% | 197 |
| Oct 29, 2026 | $24.80 | $25.05 | $24.72 | $25.05 | -2.11% | 644 |
| Oct 28, 2026 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 5 |
| Oct 27, 2026 | $24.50 | $25.59 | $24.50 | $25.59 | -0.04% | 649 |
| Oct 26, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | – |
| Oct 23, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 41 |
| Oct 22, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 4 |
| Oct 21, 2026 | $25.45 | $25.60 | $25.45 | $25.60 | +1.39% | 718 |
| Oct 20, 2026 | $25.25 | $25.25 | $25.24 | $25.25 | +1.00% | 2,190 |
| Oct 19, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -3.85% | 421 |
| Oct 16, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | +1.76% | 695 |
| Oct 15, 2026 | $24.00 | $25.60 | $24.00 | $25.55 | +6.46% | 1,624 |
| Oct 14, 2026 | $24.00 | $24.00 | $24.00 | $24.00 | -5.10% | 234 |
| Oct 13, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | 0.00% | – |
| Oct 12, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +5.24% | 128 |
| Oct 9, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | -1.92% | 208 |
| Oct 8, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | 0.00% | – |
| Oct 7, 2026 | $23.70 | $24.50 | $23.70 | $24.50 | +3.29% | 4,413 |
| Oct 6, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | -3.18% | 287 |
| Oct 5, 2026 | $23.70 | $24.50 | $23.70 | $24.50 | +1.11% | 329 |
| Oct 2, 2026 | $24.23 | $24.23 | $24.23 | $24.23 | 0.00% | – |
| Oct 1, 2026 | $24.70 | $24.70 | $24.23 | $24.23 | -3.04% | 511 |
| Sep 30, 2026 | $24.50 | $24.99 | $24.50 | $24.99 | +2.00% | 5,060 |
| Sep 29, 2026 | $24.50 | $24.72 | $24.49 | $24.50 | -5.73% | 3,523 |
| Sep 28, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | – |
| Sep 25, 2026 | $25.50 | $25.99 | $25.50 | $25.99 | +4.38% | 1,325 |
| Sep 24, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | – |
| Sep 23, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | – |
| Sep 22, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 8 |
| Sep 21, 2026 | $24.30 | $24.90 | $24.30 | $24.90 | +0.65% | 891 |
| Sep 18, 2026 | $24.75 | $24.95 | $24.00 | $24.74 | -0.04% | 6,304 |
| Sep 17, 2026 | $24.40 | $24.75 | $24.40 | $24.75 | +1.72% | 5,378 |
| Sep 16, 2026 | $24.40 | $24.40 | $24.33 | $24.33 | -1.69% | 947 |
| Sep 15, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | +6.12% | 430 |
| Sep 14, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | 0.00% | – |
| Sep 11, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | 0.00% | – |
| Sep 10, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | 0.00% | – |
| Sep 9, 2026 | $23.30 | $23.32 | $23.30 | $23.32 | +0.10% | 740 |
| Sep 8, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | 0.00% | – |
| Sep 4, 2026 | $23.30 | $23.30 | $23.30 | $23.30 | -2.80% | 606 |
| Sep 3, 2026 | $23.40 | $23.97 | $23.40 | $23.97 | -3.54% | 353 |
| Sep 2, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | 0.00% | – |
| Sep 1, 2026 | $24.85 | $24.85 | $24.68 | $24.85 | -0.76% | 473 |
| Aug 31, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 432 |
| Aug 28, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | 0.00% | 305 |
| Aug 27, 2026 | $25.04 | $25.04 | $25.04 | $25.04 | -0.63% | 133 |
| Aug 26, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.01% | 410 |
| Aug 25, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | -0.70% | 270 |
| Aug 24, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | – |
| Aug 21, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | +1.56% | 139 |
| Aug 20, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 89 |
| Aug 19, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | 10 |
| Aug 18, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | – |
| Aug 17, 2026 | $24.99 | $24.99 | $24.99 | $24.99 | 0.00% | – |
| Aug 14, 2026 | $24.99 | $25.00 | $24.99 | $24.99 | +4.10% | 962 |
| Aug 13, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | 0.00% | – |
| Aug 12, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | 0.00% | – |
| Aug 11, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | 0.00% | – |
| Aug 10, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | 0.00% | – |
| Aug 7, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | -4.36% | 349 |
| Aug 6, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Aug 5, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Aug 4, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Aug 3, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jul 31, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jul 30, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | -0.59% | 207 |
| Jul 29, 2026 | $25.00 | $25.25 | $24.98 | $25.25 | +0.76% | 1,545 |
| Jul 28, 2026 | $25.09 | $25.09 | $25.06 | $25.06 | -1.57% | 546 |
| Jul 27, 2026 | $24.90 | $25.46 | $24.90 | $25.46 | -0.16% | 731 |
| Jul 24, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Jul 23, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Jul 22, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | – |
| Jul 21, 2026 | $25.48 | $25.50 | $25.48 | $25.50 | +0.99% | 627 |
| Jul 20, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | 0.00% | – |
| Jul 17, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.96% | 473 |
| Jul 16, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Jul 15, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Jul 14, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Jul 13, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Jul 10, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | 0.00% | – |
| Jul 9, 2026 | $25.01 | $25.08 | $24.95 | $25.01 | -0.68% | 2,238 |
| Jul 8, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | – |
| Jul 7, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | – |
| Jul 6, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | +0.24% | 298 |
| Jul 2, 2026 | $24.97 | $25.12 | $24.97 | $25.12 | -2.82% | 915 |
| Jul 1, 2026 | $25.48 | $25.85 | $25.48 | $25.85 | +2.99% | 1,360 |
| Jun 30, 2026 | $25.10 | $25.10 | $24.95 | $25.10 | -1.49% | 1,008 |
| Jun 29, 2026 | $24.98 | $25.48 | $24.98 | $25.48 | -1.05% | 1,226 |
| Jun 26, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| Jun 25, 2026 | $24.98 | $25.75 | $24.98 | $25.75 | +2.59% | 598 |
| Jun 24, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | 107 |
| Jun 23, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | 0.00% | – |
| Jun 22, 2026 | $24.98 | $25.10 | $24.98 | $25.10 | +0.48% | 712 |
| Jun 18, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | -0.85% | 514 |
| Jun 17, 2026 | $24.98 | $25.19 | $24.98 | $25.19 | +0.86% | 576 |
| Jun 16, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | -0.08% | 456 |
| Jun 15, 2026 | $24.90 | $25.00 | $24.90 | $25.00 | 0.00% | 1,048 |
| Jun 12, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.08% | 434 |
| Jun 11, 2026 | $24.50 | $25.58 | $24.50 | $24.98 | +0.32% | 1,521 |
| Jun 10, 2026 | $23.20 | $25.00 | $23.20 | $24.90 | -0.32% | 9,431 |
| Jun 9, 2026 | $24.98 | $25.01 | $24.98 | $24.98 | -0.13% | 3,469 |
| Jun 8, 2026 | $24.89 | $25.07 | $24.89 | $25.01 | +0.46% | 1,304 |
| Jun 5, 2026 | $24.00 | $25.18 | $23.82 | $24.90 | +2.26% | 6,506 |
| Jun 4, 2026 | $23.60 | $24.50 | $22.06 | $24.35 | +1.46% | 9,379 |
| Jun 3, 2026 | $22.91 | $24.00 | $22.52 | $24.00 | +4.35% | 5,413 |
| Jun 2, 2026 | $24.53 | $25.20 | $21.32 | $23.00 | -7.59% | 14,306 |
| Jun 1, 2026 | $22.63 | $24.89 | $22.63 | $24.89 | +0.16% | 1,902 |
| May 29, 2026 | $25.00 | $25.63 | $24.84 | $24.85 | -2.07% | 4,566 |
| May 28, 2026 | $25.38 | $25.38 | $25.38 | $25.38 | 0.00% | 626 |
| May 27, 2026 | $25.38 | $25.38 | $25.20 | $25.38 | +0.10% | 886 |
| May 26, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | -1.50% | 313 |
| May 22, 2026 | $25.74 | $25.74 | $25.74 | $25.74 | 0.00% | – |
| May 21, 2026 | $25.74 | $25.74 | $25.74 | $25.74 | +1.64% | 465 |
| May 20, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| May 19, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | 0.00% | – |
| May 18, 2026 | $25.38 | $25.38 | $25.32 | $25.32 | -1.66% | 827 |
| May 15, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 14, 2026 | $25.75 | $25.75 | $25.75 | $25.75 | 0.00% | – |
| May 13, 2026 | $25.66 | $25.75 | $25.66 | $25.75 | +3.12% | 1,617 |
| May 12, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | 0.00% | – |
| May 11, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | 0.00% | – |
| May 8, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | 0.00% | – |
| May 7, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | -0.12% | 3,117 |
| May 6, 2026 | $25.00 | $25.21 | $24.95 | $25.00 | 0.00% | 1,018 |
| May 5, 2026 | $25.40 | $25.40 | $25.00 | $25.00 | -0.60% | 272 |
| May 4, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | 0.00% | – |
| May 1, 2026 | $25.60 | $25.60 | $24.95 | $25.15 | +0.60% | 2,063 |
| Apr 30, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.20% | 137 |
| Apr 29, 2026 | $25.05 | $25.05 | $25.05 | $25.05 | +0.40% | 266 |
| Apr 28, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | – |
| Apr 27, 2026 | $25.10 | $25.10 | $24.95 | $24.95 | -3.78% | 412 |
| Apr 24, 2026 | $25.97 | $25.97 | $25.93 | $25.93 | +4.14% | 429 |
| Apr 23, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.99% | 529 |
| Apr 22, 2026 | $25.09 | $25.15 | $25.06 | $25.15 | -1.37% | 4,398 |
| Apr 21, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | 0.00% | 555 |
| Apr 20, 2026 | $25.04 | $25.50 | $25.04 | $25.50 | +2.00% | 1,675 |
| Apr 17, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | – |
| Apr 16, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.09% | 217 |
| Apr 15, 2026 | $25.50 | $26.00 | $25.02 | $25.02 | +0.09% | 1,572 |
| Apr 14, 2026 | $24.85 | $25.05 | $24.85 | $25.00 | 0.00% | 4,592 |
| Apr 13, 2026 | $24.81 | $25.00 | $24.81 | $25.00 | +1.64% | 7,814 |
| Apr 10, 2026 | $24.75 | $25.00 | $24.60 | $24.60 | +0.49% | 5,235 |
| Apr 9, 2026 | $24.90 | $24.92 | $23.48 | $24.48 | -2.10% | 9,938 |
| Apr 8, 2026 | $25.05 | $25.05 | $25.00 | $25.00 | +0.00% | 461 |
| Apr 7, 2026 | $25.05 | $25.05 | $25.00 | $25.00 | -0.20% | 5,197 |
| Apr 6, 2026 | $24.85 | $25.05 | $24.85 | $25.05 | +0.20% | 1,113 |
| Apr 2, 2026 | $24.80 | $25.05 | $24.80 | $25.00 | 0.00% | 1,341 |
| Apr 1, 2026 | $24.80 | $25.05 | $24.80 | $25.00 | -0.04% | 2,261 |
| Mar 31, 2026 | $25.25 | $25.85 | $25.01 | $25.01 | +0.04% | 1,058 |
| Mar 30, 2026 | $24.04 | $25.47 | $24.00 | $25.00 | -0.00% | 3,919 |
| Mar 27, 2026 | $25.00 | $25.03 | $24.60 | $25.00 | -0.62% | 6,767 |
| Mar 26, 2026 | $24.51 | $25.16 | $24.51 | $25.16 | +0.62% | 2,517 |
| Mar 25, 2026 | $24.25 | $25.00 | $24.25 | $25.00 | +3.09% | 5,230 |
| Mar 24, 2026 | $24.25 | $24.25 | $24.05 | $24.25 | 0.00% | 5,636 |
| Mar 23, 2026 | $23.80 | $24.55 | $23.80 | $24.25 | +0.11% | 8,687 |
| Mar 20, 2026 | $24.25 | $24.28 | $24.20 | $24.22 | +0.51% | 5,261 |
| Mar 19, 2026 | $23.80 | $24.10 | $23.80 | $24.10 | +0.42% | 5,777 |
| Mar 18, 2026 | $24.30 | $24.35 | $24.00 | $24.00 | -0.58% | 6,270 |
| Mar 17, 2026 | $24.25 | $24.35 | $24.14 | $24.14 | -0.45% | 7,688 |
| Mar 16, 2026 | $24.25 | $24.30 | $24.25 | $24.25 | -1.22% | 6,754 |
| Mar 13, 2026 | $24.49 | $24.55 | $24.02 | $24.55 | +2.29% | 5,401 |
| Mar 12, 2026 | $24.00 | $24.14 | $23.51 | $24.00 | +5.17% | 6,293 |
| Mar 11, 2026 | $23.83 | $24.66 | $22.82 | $22.82 | -4.44% | 7,123 |
| Mar 10, 2026 | $21.34 | $23.88 | $21.34 | $23.88 | +19.11% | 3,303 |
| Mar 9, 2026 | $22.25 | $22.25 | $20.05 | $20.05 | -12.30% | 1,460 |
| Mar 6, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | -0.57% | 551 |
| Mar 5, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | 0.00% | – |
| Mar 4, 2026 | $22.60 | $23.00 | $22.60 | $22.99 | +0.57% | 655 |
| Mar 3, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | +2.44% | 300 |
| Mar 2, 2026 | $22.76 | $22.76 | $22.32 | $22.32 | -2.38% | 551 |
| Feb 27, 2026 | $22.80 | $23.70 | $22.63 | $22.86 | -1.49% | 2,741 |
| Feb 26, 2026 | $23.25 | $23.25 | $23.21 | $23.21 | -3.39% | 778 |
| Feb 25, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | 0.00% | 116 |
| Feb 24, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +0.08% | 154 |
| Feb 23, 2026 | $24.40 | $24.40 | $24.00 | $24.00 | -1.64% | 565 |
| Feb 20, 2026 | $24.16 | $24.40 | $24.16 | $24.40 | -0.41% | 310 |
| Feb 19, 2026 | $24.19 | $24.55 | $24.19 | $24.50 | 0.00% | 5,544 |
| Feb 18, 2026 | $24.43 | $24.50 | $24.40 | $24.50 | -0.45% | 5,695 |
| Feb 17, 2026 | $24.60 | $24.61 | $24.40 | $24.61 | +0.86% | 5,914 |
| Feb 13, 2026 | $24.50 | $24.60 | $24.26 | $24.40 | +0.37% | 6,647 |
| Feb 12, 2026 | $24.35 | $24.60 | $24.29 | $24.31 | -0.41% | 6,867 |
| Feb 11, 2026 | $24.34 | $24.58 | $24.10 | $24.41 | -0.77% | 6,003 |
| Feb 10, 2026 | $24.60 | $24.68 | $24.50 | $24.60 | 0.00% | 5,800 |
| Feb 9, 2026 | $24.50 | $24.60 | $24.30 | $24.60 | -0.40% | 6,177 |
| Feb 6, 2026 | $24.74 | $24.74 | $24.13 | $24.70 | -1.20% | 9,040 |
| Feb 5, 2026 | $24.50 | $25.02 | $24.50 | $25.00 | +0.16% | 9,157 |
| Feb 4, 2026 | $24.00 | $25.00 | $24.00 | $24.96 | +5.32% | 6,367 |
| Feb 3, 2026 | $24.63 | $24.88 | $23.70 | $23.70 | -5.43% | 8,742 |
| Feb 2, 2026 | $24.85 | $25.06 | $24.70 | $25.06 | +0.24% | 5,495 |
| Jan 30, 2026 | $24.52 | $25.14 | $24.50 | $25.00 | 0.00% | 5,557 |
| Jan 29, 2026 | $24.62 | $25.25 | $24.00 | $25.00 | +0.89% | 8,022 |
| Jan 28, 2026 | $23.95 | $24.79 | $23.95 | $24.78 | +3.25% | 5,844 |
| Jan 27, 2026 | $23.56 | $24.00 | $21.52 | $24.00 | 0.00% | 9,175 |
| Jan 26, 2026 | $23.50 | $24.89 | $23.50 | $24.00 | -2.60% | 10,609 |
| Jan 23, 2026 | $24.07 | $24.64 | $23.50 | $24.64 | +3.23% | 6,284 |
| Jan 22, 2026 | $23.30 | $24.01 | $23.30 | $23.87 | +1.14% | 6,305 |
| Jan 21, 2026 | $23.45 | $23.60 | $23.30 | $23.60 | 0.00% | 7,305 |
| Jan 20, 2026 | $22.85 | $24.00 | $22.85 | $23.60 | -1.11% | 10,011 |
| Jan 16, 2026 | $23.60 | $24.00 | $23.60 | $23.87 | -0.44% | 6,316 |
| Jan 15, 2026 | $24.15 | $24.15 | $22.64 | $23.97 | -0.13% | 6,434 |
| Jan 14, 2026 | $22.58 | $24.24 | $22.58 | $24.00 | -2.00% | 8,202 |
| Jan 13, 2026 | $24.00 | $24.49 | $24.00 | $24.49 | +6.48% | 6,887 |
| Jan 12, 2026 | $24.00 | $24.00 | $23.00 | $23.00 | -4.17% | 6,142 |
| Jan 9, 2026 | $23.69 | $24.10 | $23.69 | $24.00 | -0.50% | 5,979 |
| Jan 8, 2026 | $23.51 | $24.12 | $23.50 | $24.12 | +2.64% | 4,868 |
| Jan 7, 2026 | $22.72 | $23.50 | $22.72 | $23.50 | +3.43% | 4,990 |
| Jan 6, 2026 | $22.45 | $22.72 | $22.45 | $22.72 | +3.27% | 8,570 |
| Jan 5, 2026 | $21.95 | $22.00 | $21.95 | $22.00 | +1.57% | 815 |
| Jan 2, 2026 | $21.50 | $21.66 | $21.50 | $21.66 | +0.91% | 1,791 |
| Dec 31, 2025 | $21.30 | $21.60 | $21.30 | $21.47 | -0.12% | 6,168 |
| Dec 30, 2025 | $20.75 | $21.49 | $20.50 | $21.49 | -0.05% | 1,170 |
| Dec 29, 2025 | $21.50 | $21.50 | $21.50 | $21.50 | 0.00% | – |
| Dec 26, 2025 | $21.50 | $21.50 | $21.50 | $21.50 | +1.32% | 262 |
| Dec 24, 2025 | $21.22 | $21.22 | $21.22 | $21.22 | -0.00% | 388 |
| Dec 23, 2025 | $21.25 | $21.25 | $20.77 | $21.22 | -1.30% | 918 |
| Dec 22, 2025 | $20.55 | $21.50 | $20.20 | $21.50 | +2.38% | 3,680 |
| Dec 19, 2025 | $20.77 | $21.00 | $20.77 | $21.00 | +1.16% | 3,744 |
| Dec 18, 2025 | $20.77 | $20.77 | $20.20 | $20.76 | -0.03% | 825 |
| Dec 17, 2025 | $20.35 | $20.77 | $20.35 | $20.77 | +0.89% | 641 |
| Dec 16, 2025 | $20.58 | $20.58 | $20.58 | $20.58 | +0.90% | 401 |
| Dec 15, 2025 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | – |
| Dec 12, 2025 | $20.40 | $20.40 | $20.40 | $20.40 | +0.25% | 389 |
| Dec 11, 2025 | $20.25 | $20.40 | $20.25 | $20.35 | -0.67% | 1,140 |
| Dec 10, 2025 | $20.41 | $20.50 | $20.41 | $20.49 | +0.92% | 872 |
| Dec 9, 2025 | $20.30 | $20.50 | $20.05 | $20.30 | +0.12% | 2,693 |
| Dec 8, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | -0.61% | 246 |
| Dec 5, 2025 | $20.34 | $20.40 | $20.34 | $20.40 | +0.84% | 514 |
| Dec 4, 2025 | $20.50 | $20.50 | $20.01 | $20.23 | -1.07% | 5,805 |
| Dec 3, 2025 | $20.40 | $20.45 | $20.40 | $20.45 | +0.35% | 307 |
| Dec 2, 2025 | $20.07 | $20.41 | $20.07 | $20.38 | -0.16% | 964 |
| Dec 1, 2025 | $20.00 | $20.50 | $20.00 | $20.41 | -0.44% | 7,458 |
| Nov 28, 2025 | $20.50 | $20.50 | $20.48 | $20.50 | +0.52% | 6,525 |
| Nov 26, 2025 | $20.00 | $20.50 | $19.75 | $20.39 | +4.76% | 17,347 |
| Nov 25, 2025 | $19.86 | $19.89 | $19.47 | $19.47 | -0.97% | 1,908 |
| Nov 24, 2025 | $18.82 | $19.66 | $18.82 | $19.66 | +3.76% | 332 |
| Nov 21, 2025 | $18.15 | $19.02 | $18.15 | $18.95 | +0.77% | 742 |
| Nov 20, 2025 | $18.50 | $18.89 | $18.50 | $18.80 | 0.00% | 11,908 |
| Nov 19, 2025 | $19.08 | $19.08 | $18.80 | $18.80 | -1.00% | 2,824 |
| Nov 18, 2025 | $18.55 | $19.13 | $18.54 | $18.99 | -1.35% | 6,317 |
| Nov 17, 2025 | $19.54 | $19.54 | $19.25 | $19.25 | -2.63% | 1,307 |
| Nov 14, 2025 | $19.77 | $19.77 | $19.77 | $19.77 | 0.00% | – |
| Nov 13, 2025 | $19.77 | $19.77 | $19.77 | $19.77 | 0.00% | – |
| Nov 12, 2025 | $18.90 | $19.77 | $18.90 | $19.77 | +4.60% | 511 |
| Nov 11, 2025 | $17.74 | $18.90 | $17.74 | $18.90 | -2.98% | 1,200 |
| Nov 10, 2025 | $18.50 | $19.80 | $17.79 | $19.48 | +3.07% | 5,871 |
| Nov 7, 2025 | $18.02 | $18.90 | $18.00 | $18.90 | 0.00% | 2,637 |
| Nov 6, 2025 | $19.18 | $19.32 | $18.90 | $18.90 | -3.42% | 1,439 |
| Nov 5, 2025 | $20.00 | $20.35 | $19.57 | $19.57 | +0.59% | 637 |
| Nov 4, 2025 | $19.70 | $19.70 | $19.26 | $19.46 | +1.81% | 1,026 |
| Nov 3, 2025 | $19.12 | $19.12 | $19.11 | $19.11 | +0.58% | 368 |
| Oct 31, 2025 | $20.22 | $20.22 | $18.56 | $19.00 | -0.78% | 1,013 |
| Oct 30, 2025 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | – |
| Oct 29, 2025 | $18.73 | $19.15 | $18.73 | $19.15 | 0.00% | 1,412 |
| Oct 28, 2025 | $20.90 | $20.90 | $19.15 | $19.15 | -7.95% | 1,988 |
| Oct 27, 2025 | $19.35 | $20.80 | $19.00 | $20.80 | +6.68% | 3,457 |
| Oct 24, 2025 | $20.00 | $20.00 | $19.50 | $19.50 | +2.69% | 1,295 |
| Oct 23, 2025 | $17.82 | $19.99 | $17.82 | $18.99 | +4.51% | 26,967 |
| Oct 22, 2025 | $18.37 | $18.37 | $17.53 | $18.17 | – | 2,929 |
Seasonality
FGCPP return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 4.2% | -2.3% | -2.0% | 1.4% | -2.2% | 4.1% | 1.1% | 3.6% | -4.5% | 8.6% | -2.2% |
| Months up | 6 of 8 | 5 of 8 | 3 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 7 of 9 | 6 of 9 | 4 of 9 | 2 of 9 | 8 of 9 | 4 of 8 |
| 2026 | 16.5% | -8.6% | 11.9% | -0.0% | -0.6% | 3.1% | 0.0% | -0.2% | 1.8% | 5.7% | -3.5% | |
| 2025 | 3.6% | 10.1% | -8.3% | 6.5% | 2.9% | -0.4% | 12.1% | 9.4% | -2.2% | -2.5% | 7.9% | 7.3% |
| 2024 | 9.0% | 13.3% | -4.3% | 3.4% | -11.0% | -8.2% | 1.6% | 4.1% | -3.5% | -0.3% | 24.0% | -14.2% |
| 2023 | 4.4% | -3.5% | -9.9% | -21.2% | 7.2% | -1.1% | 14.7% | -5.7% | 13.3% | -25.8% | 19.1% | 7.9% |
| 2022 | -12.9% | 9.4% | -6.2% | -1.2% | -6.8% | -16.4% | 6.6% | -6.8% | 24.0% | -9.7% | 13.4% | 5.8% |
| 2021 | 1.8% | 5.9% | 3.5% | -2.2% | -2.1% | 2.0% | 1.1% | 2.1% | -0.4% | 0.1% | 2.5% | -3.4% |
| 2020 | -1.5% | -2.5% | -7.0% | -6.3% | 11.6% | 4.1% | -3.6% | 4.6% | -1.2% | -4.8% | 8.4% | -4.8% |
| 2019 | 16.3% | 9.7% | -0.4% | 3.2% | 4.1% | -2.4% | 3.8% | 0.7% | 1.8% | -2.3% | 4.5% | 5.2% |
| 2018 | 0.2% | -0.4% | 7.3% | -0.4% | 0.2% | 1.4% | -1.4% | -1.1% | 0.7% | -21.5% |
See a number that looks wrong?