Fundamental Global Inc (NQ: FGF )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 1.150 1.170 1.108 1.130 53,581 -0.01(-0.88%)
May 16, 2024 1.240 1.240 1.140 1.140 33,288 -0.08(-6.56%)
May 15, 2024 1.230 1.240 1.200 1.220 13,095 -0.01(-0.81%)
May 14, 2024 1.210 1.230 1.190 1.230 17,539 +0.02(+1.65%)
May 13, 2024 1.240 1.280 1.170 1.210 48,625 -0.06(-4.72%)
May 10, 2024 1.300 1.300 1.240 1.270 37,186 -0.08(-5.93%)
May 09, 2024 1.350 1.370 1.260 1.350 169,098 -0.01(-0.74%)
May 08, 2024 1.300 1.360 1.283 1.360 98,414 +0.05(+3.82%)
May 07, 2024 1.400 1.440 1.300 1.310 690,970 +0.00(+0.00%)
May 06, 2024 1.280 1.350 1.274 1.310 1,970,199 +0.02(+1.55%)
May 03, 2024 1.320 1.320 1.260 1.290 68,143 -0.04(-3.01%)
May 02, 2024 1.310 1.370 1.300 1.330 15,181 -0.01(-0.75%)
May 01, 2024 1.360 1.390 1.320 1.340 7,302 +0.00(+0.00%)
Apr 30, 2024 1.375 1.375 1.300 1.340 12,035 -0.03(-2.19%)
Apr 29, 2024 1.440 1.440 1.332 1.370 10,654 +0.02(+1.81%)
Apr 26, 2024 1.390 1.390 1.330 1.346 23,903 +0.02(+1.17%)
Apr 25, 2024 1.320 1.345 1.319 1.330 15,515 -0.06(-4.32%)
Apr 24, 2024 1.310 1.390 1.260 1.390 49,999 +0.07(+5.30%)
Apr 23, 2024 1.340 1.370 1.320 1.320 9,997 +0.00(+0.00%)
Apr 22, 2024 1.470 1.470 1.320 1.320 30,723 -0.05(-3.65%)
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%)
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.