Fundamental Global Inc. - Common Stock (NQ:FGF)
18.56
-2.95
(-13.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 30, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 21.40 | 21.40 | 17.70 | 18.56 | 2,320,982 | -2.95(-13.71%) |
| Jul 29, 2025 | 21.82 | 23.90 | 21.03 | 21.51 | 41,853 | -0.54(-2.47%) |
| Jul 28, 2025 | 20.81 | 22.88 | 19.79 | 22.05 | 28,723 | +1.77(+8.75%) |
| Jul 25, 2025 | 20.41 | 20.85 | 19.43 | 20.28 | 7,026 | +0.61(+3.09%) |
| Jul 24, 2025 | 22.00 | 23.50 | 19.51 | 19.67 | 19,240 | -1.40(-6.64%) |
| Jul 23, 2025 | 26.13 | 27.97 | 18.85 | 21.07 | 58,050 | -5.44(-20.52%) |
| Jul 22, 2025 | 27.60 | 27.65 | 24.74 | 26.51 | 29,019 | -1.47(-5.25%) |
| Jul 21, 2025 | 21.39 | 29.00 | 21.39 | 27.98 | 150,259 | +9.58(+52.07%) |
| Jul 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 561 | +1.23(+7.16%) |
| Jul 17, 2025 | 16.59 | 17.17 | 16.59 | 17.17 | 2,753 | +0.28(+1.66%) |
| Jul 16, 2025 | 17.00 | 17.05 | 16.36 | 16.89 | 4,308 | -0.29(-1.69%) |
| Jul 15, 2025 | 17.00 | 17.18 | 16.45 | 17.18 | 1,090 | -0.22(-1.26%) |
| Jul 14, 2025 | 16.99 | 17.45 | 16.98 | 17.40 | 3,166 | +0.35(+2.05%) |
| Jul 11, 2025 | 16.65 | 17.05 | 16.65 | 17.05 | 353 | +0.56(+3.40%) |
| Jul 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 1,273 | +0.19(+1.18%) |
| Jul 09, 2025 | 17.83 | 17.83 | 16.30 | 16.30 | 2,002 | -0.61(-3.62%) |
| Jul 08, 2025 | 17.81 | 17.83 | 16.91 | 16.91 | 1,158 | -0.14(-0.82%) |
| Jul 07, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 1,608 | -0.10(-0.58%) |
| Jul 03, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 403 | +0.74(+4.51%) |
| Jul 02, 2025 | 16.80 | 16.81 | 16.00 | 16.41 | 41,865 | -0.09(-0.55%) |
| Jul 01, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 1,350 | +0.50(+3.12%) |
| Jun 30, 2025 | 15.96 | 17.20 | 15.96 | 16.00 | 26,120 | -0.01(-0.06%) |
| Jun 27, 2025 | 15.93 | 17.98 | 15.93 | 16.01 | 33,578 | -1.09(-6.37%) |
| Jun 25, 2025 | 17.10 | 457 | -0.64(-3.61%) | |||
| Jun 24, 2025 | 16.50 | 17.74 | 16.50 | 17.74 | 2,572 | -0.01(-0.06%) |
| Jun 20, 2025 | 17.75 | 642 | +0.71(+4.17%) | |||
| Jun 13, 2025 | 17.04 | 299 | -0.66(-3.75%) | |||
| Jun 11, 2025 | 17.70 | 353 | +0.45(+2.64%) | |||
| Jun 10, 2025 | 17.90 | 19.00 | 17.25 | 17.25 | 803 | +0.36(+2.13%) |
| Jun 06, 2025 | 16.89 | 403 | +0.19(+1.14%) | |||
| Jun 05, 2025 | 17.00 | 18.73 | 16.70 | 16.70 | 14,643 | +0.25(+1.52%) |
| Jun 04, 2025 | 15.99 | 16.45 | 15.95 | 16.45 | 1,173 | -0.00(-0.00%) |
| May 28, 2025 | 16.45 | 76 | +0.05(+0.30%) | |||
| May 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 278 | -0.60(-3.53%) |
| May 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 260 | +1.21(+7.66%) |
| May 22, 2025 | 16.29 | 16.29 | 15.79 | 15.79 | 703 | -0.25(-1.56%) |
| May 21, 2025 | 16.91 | 16.91 | 16.04 | 16.04 | 5,032 | -0.65(-3.87%) |
| May 20, 2025 | 16.99 | 17.00 | 16.69 | 16.69 | 872 | -0.06(-0.35%) |
| May 19, 2025 | 17.00 | 17.00 | 16.75 | 16.75 | 1,100 | +0.25(+1.48%) |
| May 16, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 456 | -0.48(-2.83%) |
| May 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 308 | +0.47(+2.85%) |
| May 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 466 | -0.50(-2.94%) |
| May 13, 2025 | 17.05 | 17.05 | 17.01 | 17.01 | 438 | +0.26(+1.55%) |
| May 12, 2025 | 17.00 | 17.60 | 16.70 | 16.75 | 5,482 | -0.45(-2.62%) |
| May 09, 2025 | 16.98 | 17.20 | 16.81 | 17.20 | 1,726 | +0.50(+2.99%) |
| May 08, 2025 | 16.27 | 16.70 | 16.27 | 16.70 | 376 | -0.30(-1.76%) |
| May 07, 2025 | 16.51 | 17.27 | 16.51 | 17.00 | 3,138 | +0.50(+3.03%) |
| May 06, 2025 | 16.71 | 16.75 | 16.25 | 16.50 | 1,970 | -0.12(-0.75%) |
| May 05, 2025 | 16.70 | 16.95 | 16.62 | 16.62 | 450 | -0.07(-0.45%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.