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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $26.42 | $26.42 | $25.00 | $25.50 | -3.48% | 990 |
| Oct 2026 | $24.70 | $26.42 | $23.70 | $26.42 | +5.72% | 13,298 |
| Sep 2026 | $24.85 | $25.99 | $23.30 | $24.99 | -0.20% | 26,038 |
| Aug 2026 | $25.10 | $25.38 | $24.01 | $25.04 | -0.24% | 3,099 |
| Jul 2026 | $25.48 | $25.85 | $24.90 | $25.10 | 0.00% | 8,940 |
| Jun 2026 | $22.63 | $25.75 | $21.32 | $25.10 | +1.01% | 59,910 |
| May 2026 | $25.60 | $25.75 | $24.84 | $24.85 | -0.60% | 15,770 |
| Apr 2026 | $24.80 | $26.00 | $23.48 | $25.00 | -0.04% | 48,142 |
| Mar 2026 | $22.76 | $25.85 | $20.05 | $25.01 | +9.41% | 91,201 |
| Feb 2026 | $24.85 | $25.06 | $22.63 | $22.86 | -8.56% | 92,112 |
| Jan 2026 | $21.50 | $25.25 | $21.50 | $25.00 | +16.47% | 130,106 |
| Dec 2025 | $20.00 | $21.60 | $20.00 | $21.47 | +4.71% | 38,585 |
| Nov 2025 | $19.12 | $20.50 | $17.74 | $20.50 | +7.89% | 62,899 |
| Oct 2025 | $19.41 | $20.90 | $17.11 | $19.00 | -2.46% | 76,336 |
| Sep 2025 | $18.85 | $20.00 | $17.05 | $19.48 | -4.56% | 99,716 |
| Aug 2025 | $18.50 | $22.90 | $17.96 | $20.41 | +9.44% | 94,956 |
| Jul 2025 | $16.64 | $22.20 | $16.28 | $18.65 | +12.11% | 88,944 |
| Jun 2025 | $17.15 | $17.75 | $16.15 | $16.64 | -3.28% | 17,929 |
| May 2025 | $16.72 | $17.70 | $15.61 | $17.20 | +2.87% | 30,942 |
| Apr 2025 | $16.20 | $17.02 | $14.52 | $16.72 | +6.50% | 23,028 |
| Mar 2025 | $16.78 | $17.64 | $15.50 | $15.70 | -10.87% | 35,214 |
| Feb 2025 | $16.43 | $17.95 | $15.71 | $17.62 | +10.09% | 47,607 |
| Jan 2025 | $15.40 | $19.61 | $14.80 | $16.00 | +3.56% | 117,800 |
| Dec 2024 | $17.37 | $18.70 | $14.49 | $15.45 | -14.17% | 89,935 |
| Nov 2024 | $13.97 | $19.84 | $12.50 | $18.00 | +23.97% | 136,326 |
| Oct 2024 | $14.90 | $15.10 | $14.20 | $14.52 | -0.32% | 40,467 |
| Sep 2024 | $15.29 | $15.30 | $14.55 | $14.57 | -3.47% | 34,061 |
| Aug 2024 | $15.11 | $15.25 | $14.00 | $15.09 | +0.60% | 43,712 |
| Jul 2024 | $14.76 | $15.30 | $14.11 | $15.00 | +1.63% | 31,628 |
| Jun 2024 | $16.08 | $18.37 | $14.25 | $14.76 | -8.15% | 49,853 |
| May 2024 | $18.80 | $18.85 | $16.07 | $16.07 | -13.65% | 24,295 |
| Apr 2024 | $18.00 | $18.70 | $17.25 | $18.61 | +3.39% | 22,067 |
| Mar 2024 | $17.40 | $18.62 | $17.35 | $18.00 | -4.26% | 21,329 |
| Feb 2024 | $17.25 | $18.99 | $16.53 | $18.80 | +10.26% | 35,108 |
| Jan 2024 | $15.76 | $19.19 | $15.76 | $17.05 | +9.02% | 44,830 |
| Dec 2023 | $14.79 | $16.38 | $13.78 | $15.64 | +7.86% | 56,366 |
| Nov 2023 | $13.55 | $15.99 | $12.00 | $14.50 | +14.99% | 27,909 |
| Oct 2023 | $16.95 | $16.95 | $12.06 | $12.61 | -25.78% | 28,853 |
| Sep 2023 | $15.26 | $17.00 | $14.00 | $16.99 | +13.27% | 24,755 |
| Aug 2023 | $15.71 | $18.33 | $14.54 | $15.00 | -8.87% | 27,880 |
| Jul 2023 | $14.24 | $16.50 | $13.50 | $16.46 | +14.70% | 37,549 |
| Jun 2023 | $14.52 | $16.98 | $13.34 | $14.35 | -1.10% | 54,379 |
| May 2023 | $14.26 | $15.50 | $11.30 | $14.51 | +3.64% | 47,089 |
| Apr 2023 | $16.00 | $18.40 | $14.00 | $14.00 | -21.20% | 26,406 |
| Mar 2023 | $19.85 | $20.64 | $15.02 | $17.77 | -9.95% | 45,242 |
| Feb 2023 | $20.46 | $21.29 | $19.73 | $19.73 | -5.96% | 23,077 |
| Jan 2023 | $20.20 | $22.23 | $19.73 | $20.98 | +4.38% | 14,391 |
| Dec 2022 | $19.28 | $20.45 | $18.54 | $20.10 | +5.79% | 34,466 |
| Nov 2022 | $18.15 | $19.12 | $15.35 | $19.00 | +10.14% | 47,872 |
| Oct 2022 | $19.10 | $20.89 | $15.60 | $17.25 | -9.69% | 104,934 |
| Sep 2022 | $15.40 | $23.30 | $15.35 | $19.10 | +24.03% | 88,877 |
| Aug 2022 | $16.69 | $18.25 | $15.40 | $15.40 | -9.73% | 44,542 |
| Jul 2022 | $15.31 | $18.64 | $14.00 | $17.06 | +6.56% | 45,873 |
| Jun 2022 | $19.12 | $19.78 | $16.00 | $16.01 | -16.40% | 22,593 |
| May 2022 | $21.02 | $21.06 | $19.00 | $19.15 | -9.14% | 12,808 |
| Apr 2022 | $21.34 | $22.15 | $20.51 | $21.08 | -1.22% | 12,983 |
| Mar 2022 | $22.79 | $22.79 | $19.50 | $21.34 | -6.21% | 31,333 |
| Feb 2022 | $21.00 | $23.25 | $18.50 | $22.75 | +7.06% | 101,601 |
| Jan 2022 | $24.89 | $24.99 | $21.24 | $21.25 | -12.91% | 88,824 |
| Dec 2021 | $25.12 | $25.25 | $24.10 | $24.40 | -3.39% | 88,447 |
| Nov 2021 | $25.06 | $25.41 | $25.00 | $25.26 | +0.52% | 24,375 |
| Oct 2021 | $25.05 | $25.48 | $24.80 | $25.13 | +0.14% | 25,205 |
| Sep 2021 | $25.20 | $25.47 | $24.60 | $25.09 | -0.37% | 65,463 |
| Aug 2021 | $25.02 | $25.47 | $24.94 | $25.18 | +0.14% | 46,536 |
| Jul 2021 | $25.10 | $25.49 | $24.80 | $25.15 | +1.06% | 74,311 |
| Jun 2021 | $24.40 | $25.21 | $24.02 | $24.89 | +1.99% | 150,069 |
| May 2021 | $25.77 | $26.00 | $24.23 | $24.40 | -4.05% | 234,415 |
| Apr 2021 | $25.71 | $25.71 | $25.00 | $25.43 | -2.19% | 15,534 |
| Mar 2021 | $25.00 | $26.00 | $24.10 | $26.00 | +3.48% | 41,968 |
| Feb 2021 | $24.60 | $25.70 | $24.00 | $25.13 | +3.82% | 26,020 |
| Jan 2021 | $23.75 | $24.36 | $23.49 | $24.20 | +1.81% | 20,008 |
| Dec 2020 | $24.50 | $24.99 | $22.18 | $23.77 | -4.77% | 57,598 |
| Nov 2020 | $23.99 | $25.11 | $23.04 | $24.96 | +6.21% | 41,498 |
| Oct 2020 | $24.69 | $24.69 | $23.27 | $23.50 | -4.82% | 18,442 |
| Sep 2020 | $24.99 | $25.14 | $23.64 | $24.69 | -1.24% | 21,347 |
| Aug 2020 | $24.25 | $25.50 | $23.60 | $25.00 | +2.50% | 18,514 |
| Jul 2020 | $25.30 | $25.44 | $22.31 | $24.39 | -3.59% | 32,312 |
| Jun 2020 | $23.65 | $25.77 | $22.91 | $25.30 | +4.07% | 35,594 |
| May 2020 | $22.25 | $26.12 | $22.25 | $24.31 | +9.26% | 38,909 |
| Apr 2020 | $23.11 | $23.25 | $17.60 | $22.25 | -6.32% | 79,340 |
| Mar 2020 | $25.55 | $26.84 | $18.57 | $23.75 | -7.05% | 74,334 |
| Feb 2020 | $26.70 | $27.49 | $25.00 | $25.55 | -4.31% | 28,760 |
| Jan 2020 | $26.69 | $27.42 | $25.51 | $26.70 | -1.51% | 35,141 |
| Dec 2019 | $25.77 | $28.71 | $25.25 | $27.11 | +5.23% | 31,299 |
| Nov 2019 | $25.27 | $26.42 | $25.21 | $25.76 | +2.50% | 29,836 |
| Oct 2019 | $25.50 | $25.97 | $25.04 | $25.13 | -2.26% | 30,098 |
| Sep 2019 | $25.05 | $25.93 | $24.99 | $25.72 | +1.83% | 27,436 |
| Aug 2019 | $25.77 | $26.61 | $25.00 | $25.25 | -1.27% | 37,594 |
| Jul 2019 | $24.84 | $26.00 | $24.66 | $25.58 | +3.77% | 86,714 |
| Jun 2019 | $25.00 | $25.75 | $24.51 | $24.65 | -2.38% | 53,575 |
| May 2019 | $24.67 | $25.75 | $24.51 | $25.25 | +2.02% | 70,147 |
| Apr 2019 | $24.06 | $25.30 | $23.50 | $24.75 | +3.19% | 106,410 |
| Mar 2019 | $23.90 | $24.49 | $22.48 | $23.99 | -0.43% | 56,235 |
| Feb 2019 | $22.44 | $24.74 | $21.61 | $24.09 | +7.44% | 46,602 |
| Jan 2019 | $19.28 | $22.42 | $18.75 | $22.42 | +16.32% | 42,856 |
| Dec 2018 | $24.53 | $25.59 | $16.15 | $19.28 | -21.50% | 81,142 |
| Nov 2018 | $24.88 | $25.60 | $24.21 | $24.55 | -1.27% | 25,967 |
| Oct 2018 | $25.19 | $25.19 | $23.26 | $24.87 | -1.08% | 37,333 |
| Sep 2018 | $25.64 | $25.73 | $25.06 | $25.14 | -1.40% | 30,418 |
| Aug 2018 | $25.65 | $26.79 | $25.44 | $25.50 | -0.59% | 52,961 |
| Jul 2018 | $25.87 | $25.98 | $25.10 | $25.65 | +0.24% | 45,813 |
| Jun 2018 | $25.70 | $26.10 | $25.50 | $25.59 | -0.44% | 24,037 |
| May 2018 | $24.51 | $28.00 | $24.51 | $25.70 | +4.88% | 38,145 |
| Apr 2018 | $24.60 | $25.10 | $24.35 | $24.51 | -0.39% | 40,462 |
| Mar 2018 | $24.57 | $25.00 | $24.15 | $24.60 | +0.21% | 66,286 |
| Feb 2018 | $24.62 | $24.62 | $24.55 | $24.55 | – | 34,000 |
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?