Fundamental Global Inc (NQ: FGF )

1.020 +0.040 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9800 1.020 0.9800 1.020 5,471 +0.04(+4.08%)
Jul 11, 2024 0.9624 1.000 0.9004 0.9800 48,722 +0.03(+3.16%)
Jul 10, 2024 0.9100 0.9800 0.8313 0.9500 89,930 +0.05(+6.12%)
Jul 09, 2024 0.9200 0.9943 0.8843 0.8952 33,404 -0.03(-3.72%)
Jul 08, 2024 0.9262 0.9738 0.8684 0.9298 45,702 -0.03(-3.45%)
Jul 05, 2024 0.9300 0.9998 0.9221 0.9630 5,363 +0.00(+0.34%)
Jul 03, 2024 0.9599 0.9599 0.9200 0.9597 6,596 +0.04(+4.28%)
Jul 02, 2024 0.9031 0.9598 0.9031 0.9203 11,649 -0.04(-4.12%)
Jul 01, 2024 0.9200 0.9599 0.9058 0.9598 24,488 +0.01(+1.29%)
Jun 28, 2024 0.9500 0.9659 0.9114 0.9476 22,285 -0.02(-1.69%)
Jun 27, 2024 0.9390 0.9838 0.9390 0.9639 2,724 +0.00(+0.41%)
Jun 26, 2024 0.9637 0.9897 0.9223 0.9600 13,713 +0.05(+5.21%)
Jun 25, 2024 0.9200 1.020 0.9100 0.9125 30,434 -0.02(-1.88%)
Jun 24, 2024 1.030 1.040 0.9041 0.9300 56,560 -0.06(-6.06%)
Jun 21, 2024 1.070 1.070 0.9900 0.9900 77,320 -0.06(-5.71%)
Jun 20, 2024 1.030 1.100 1.030 1.050 51,886 +0.00(+0.00%)
Jun 18, 2024 1.040 1.075 1.040 1.050 38,863 +0.03(+2.44%)
Jun 17, 2024 1.080 1.100 1.020 1.025 32,125 -0.06(-5.80%)
Jun 14, 2024 1.060 1.088 1.000 1.088 25,827 +0.06(+5.64%)
Jun 13, 2024 1.116 1.116 0.9938 1.030 122,704 -0.04(-3.74%)
Jun 12, 2024 1.140 1.190 1.060 1.070 35,504 -0.08(-6.96%)
Jun 11, 2024 1.145 1.192 1.100 1.150 33,157 +0.00(+0.00%)
Jun 10, 2024 1.130 1.190 1.130 1.150 6,931 +0.00(+0.00%)
Jun 07, 2024 1.130 1.185 1.110 1.150 8,724 -0.03(-2.54%)
Jun 06, 2024 1.200 1.220 1.150 1.180 17,692 -0.04(-3.28%)
Jun 05, 2024 1.160 1.240 1.120 1.220 10,373 +0.03(+2.52%)
Jun 04, 2024 1.250 1.250 1.121 1.190 40,427 -0.04(-3.25%)
Jun 03, 2024 1.220 1.329 1.200 1.230 45,452 +0.00(+0.00%)
May 31, 2024 1.170 1.480 1.150 1.230 277,111 +0.08(+6.96%)
May 30, 2024 1.200 1.230 1.150 1.150 33,330 -0.10(-8.00%)
May 29, 2024 1.180 1.250 1.110 1.250 55,162 +0.05(+4.14%)
May 28, 2024 1.245 1.250 1.180 1.200 29,767 -0.07(-5.49%)
May 24, 2024 1.200 1.270 1.190 1.270 38,229 +0.02(+1.60%)
May 23, 2024 1.300 1.300 1.160 1.250 51,228 -0.05(-3.85%)
May 22, 2024 1.070 1.300 1.070 1.300 151,912 +0.21(+19.27%)
May 21, 2024 1.050 1.090 1.020 1.090 94,303 +0.01(+0.93%)
May 20, 2024 1.100 1.130 1.070 1.080 147,993 -0.05(-4.42%)
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%)
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.