Skip to main content

Fundamental Global Inc (NQ: FGF )

1.370 -0.090 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.380 1.440 1.370 1.370 9,731 -0.09(-6.16%)
Apr 18, 2024 1.460 1.460 1.390 1.460 10,247 +0.03(+2.10%)
Apr 17, 2024 1.420 1.440 1.395 1.430 2,570 +0.03(+2.14%)
Apr 16, 2024 1.500 1.500 1.390 1.400 15,969 -0.07(-4.76%)
Apr 15, 2024 1.410 1.470 1.400 1.470 8,119 +0.02(+1.38%)
Apr 12, 2024 1.350 1.460 1.350 1.450 29,407 +0.08(+5.84%)
Apr 11, 2024 1.380 1.380 1.370 1.370 554 -0.03(-2.14%)
Apr 10, 2024 1.370 1.400 1.370 1.400 1,828 -0.01(-0.36%)
Apr 09, 2024 1.400 1.405 1.380 1.405 15,785 +0.01(+0.36%)
Apr 08, 2024 1.370 1.420 1.370 1.400 5,765 -0.03(-2.10%)
Apr 05, 2024 1.351 1.430 1.351 1.430 23,268 +0.02(+1.42%)
Apr 04, 2024 1.360 1.415 1.330 1.410 10,971 +0.01(+0.71%)
Apr 03, 2024 1.330 1.430 1.330 1.400 6,623 +0.02(+1.45%)
Apr 02, 2024 1.390 1.400 1.360 1.380 4,945 -0.03(-2.13%)
Apr 01, 2024 1.390 1.530 1.390 1.410 17,054 +0.03(+2.17%)
Mar 28, 2024 1.410 1.460 1.370 1.380 30,949 -0.08(-5.48%)
Mar 27, 2024 1.430 1.480 1.380 1.460 14,599 +0.03(+2.10%)
Mar 26, 2024 1.430 1.462 1.380 1.430 32,840 +0.02(+1.42%)
Mar 25, 2024 1.390 1.450 1.390 1.410 11,527 +0.01(+0.71%)
Mar 22, 2024 1.315 1.450 1.315 1.400 15,452 +0.04(+2.94%)
Mar 21, 2024 1.380 1.400 1.330 1.360 11,222 -0.02(-1.44%)
Mar 20, 2024 1.375 1.460 1.300 1.380 23,642 -0.01(-0.73%)
Mar 19, 2024 1.380 1.450 1.380 1.390 3,464 -0.03(-2.11%)
Mar 18, 2024 1.470 1.520 1.380 1.420 20,526 -0.05(-3.40%)
Mar 15, 2024 1.400 1.470 1.320 1.470 33,919 +0.08(+5.76%)
Mar 14, 2024 1.442 1.450 1.350 1.390 15,519 -0.03(-2.11%)
Mar 13, 2024 1.440 1.510 1.410 1.420 8,327 -0.05(-3.40%)
Mar 12, 2024 1.490 1.500 1.440 1.470 35,632 +0.01(+1.03%)
Mar 11, 2024 1.500 1.540 1.410 1.455 17,657 -0.05(-3.26%)
Mar 08, 2024 1.450 1.530 1.415 1.504 37,371 +0.08(+5.92%)
Mar 07, 2024 1.420 1.420 1.297 1.420 15,357 +0.10(+7.58%)
Mar 06, 2024 1.350 1.365 1.285 1.320 9,729 +0.00(+0.00%)
Mar 05, 2024 1.320 1.410 1.280 1.320 14,993 -0.03(-2.22%)
Mar 04, 2024 1.420 1.420 1.270 1.350 24,738 +0.02(+1.50%)
Mar 01, 2024 1.340 1.390 1.320 1.330 9,162 +0.03(+2.32%)
Feb 29, 2024 1.300 1.300 1.290 1.300 1,683 -0.00(-0.01%)
Feb 28, 2024 1.280 1.300 1.210 1.300 7,246 -0.04(-2.99%)
Feb 27, 2024 1.340 1.340 1.340 1.340 634 +0.00(+0.00%)
Feb 26, 2024 1.320 1.340 1.245 1.340 5,537 +0.04(+3.08%)
Feb 23, 2024 1.300 1.300 1.280 1.300 2,590 +0.00(+0.00%)
Feb 22, 2024 1.300 1.300 1.280 1.300 2,558 +0.00(+0.00%)
Feb 21, 2024 1.290 1.300 1.290 1.300 1,445 -0.01(-0.76%)
Feb 20, 2024 1.340 1.340 1.296 1.310 1,626 -0.03(-2.24%)
Feb 16, 2024 1.220 1.350 1.220 1.340 3,625 +0.03(+2.29%)
Feb 15, 2024 1.280 1.310 1.210 1.310 8,431 +0.06(+4.67%)
Feb 14, 2024 1.260 1.360 1.230 1.252 11,914 +0.04(+3.43%)
Feb 13, 2024 1.250 1.350 1.210 1.210 24,473 -0.06(-4.72%)
Feb 12, 2024 1.340 1.350 1.210 1.270 38,983 -0.08(-5.93%)
Feb 09, 2024 1.350 1.360 1.340 1.350 1,759 +0.01(+0.75%)
Feb 08, 2024 1.340 1.350 1.330 1.340 8,395 -0.01(-0.75%)
Feb 07, 2024 1.350 1.350 1.350 1.350 1,481 +0.02(+1.48%)
Feb 06, 2024 1.330 1.330 1.330 1.330 547 -0.07(-4.66%)
Feb 05, 2024 1.395 1.395 1.395 1.395 211 -0.06(-4.42%)
Feb 02, 2024 1.380 1.470 1.380 1.460 5,491 +0.04(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.