Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamental Global Inc (NQ: FGF )

1.270 -0.080 (-5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Feb 01, 2024 1.520 1.520 1.423 1.423 4,656 +0.02(+1.64%)
Jan 31, 2024 1.390 1.510 1.390 1.400 3,175 -0.05(-3.45%)
Jan 30, 2024 1.450 1.450 1.450 1.450 2,164 +0.04(+2.84%)
Jan 29, 2024 1.400 1.410 1.400 1.410 258 +0.02(+1.44%)
Jan 26, 2024 1.390 1.390 1.390 1.390 518 +0.03(+2.21%)
Jan 25, 2024 1.396 1.396 1.360 1.360 434 +0.04(+2.99%)
Jan 24, 2024 1.400 1.400 1.321 1.321 5,042 +0.00(+0.04%)
Jan 23, 2024 1.320 1.320 1.320 1.320 221 +0.02(+1.54%)
Jan 22, 2024 1.270 1.310 1.270 1.300 9,856 -0.06(-4.76%)
Jan 19, 2024 1.310 1.390 1.310 1.365 6,396 -0.06(-4.21%)
Jan 18, 2024 1.405 1.425 1.400 1.425 2,587 +0.08(+6.34%)
Jan 17, 2024 1.440 1.470 1.340 1.340 3,511 -0.10(-6.94%)
Jan 16, 2024 1.450 1.450 1.400 1.440 2,771 +0.03(+2.13%)
Jan 12, 2024 1.400 1.410 1.400 1.410 1,258 +0.06(+4.44%)
Jan 11, 2024 1.400 1.425 1.310 1.350 9,958 -0.05(-3.57%)
Jan 09, 2024 1.400 109 -0.04(-2.78%)
Jan 08, 2024 1.400 1.480 1.400 1.440 1,240 -0.02(-1.36%)
Jan 05, 2024 1.470 1.470 1.420 1.460 12,582 -0.04(-2.67%)
Jan 04, 2024 1.467 1.620 1.410 1.500 32,892 +0.08(+5.63%)
Jan 03, 2024 1.432 1.515 1.400 1.420 13,455 -0.18(-11.25%)
Jan 02, 2024 1.620 1.630 1.600 1.600 5,112 +0.00(+0.00%)
Dec 29, 2023 1.440 1.600 1.395 1.600 12,690 +0.14(+9.22%)
Dec 28, 2023 1.600 1.600 1.350 1.465 11,180 -0.11(-6.98%)
Dec 27, 2023 1.450 1.620 1.450 1.575 1,691 +0.05(+3.62%)
Dec 26, 2023 1.480 1.530 1.410 1.520 14,945 +0.12(+8.57%)
Dec 22, 2023 1.440 1.440 1.400 1.400 2,457 -0.03(-2.17%)
Dec 21, 2023 1.458 1.460 1.426 1.431 2,492 +0.00(+0.08%)
Dec 20, 2023 1.420 1.435 1.420 1.430 9,644 -0.05(-3.38%)
Dec 19, 2023 1.420 1.480 1.420 1.480 5,242 +0.09(+6.47%)
Dec 18, 2023 1.300 1.400 1.300 1.390 17,101 +0.05(+3.73%)
Dec 15, 2023 1.370 1.400 1.300 1.340 16,726 -0.03(-2.19%)
Dec 14, 2023 1.370 1.370 1.300 1.370 1,984 +0.03(+2.24%)
Dec 13, 2023 1.200 1.350 1.200 1.340 9,281 +0.08(+6.35%)
Dec 12, 2023 1.278 1.278 1.250 1.260 9,310 -0.01(-0.79%)
Dec 11, 2023 1.300 1.300 1.240 1.270 13,570 -0.05(-3.79%)
Dec 08, 2023 1.320 1.320 1.250 1.320 8,387 +0.00(+0.11%)
Dec 07, 2023 1.240 1.330 1.240 1.319 4,392 +0.06(+5.03%)
Dec 06, 2023 1.310 1.310 1.250 1.255 7,634 -0.04(-3.43%)
Dec 05, 2023 1.323 1.323 1.300 1.300 578 +0.01(+0.78%)
Dec 04, 2023 1.330 1.380 1.269 1.290 4,640 +0.01(+0.78%)
Dec 01, 2023 1.350 1.395 1.240 1.280 22,206 +0.04(+3.23%)
Nov 30, 2023 1.290 1.290 1.240 1.240 4,993 -0.04(-3.13%)
Nov 29, 2023 1.200 1.320 1.200 1.280 4,292 -0.03(-2.29%)
Nov 28, 2023 1.280 1.352 1.248 1.310 36,949 +0.05(+3.97%)
Nov 27, 2023 1.400 1.400 1.260 1.260 4,987 -0.10(-7.35%)
Nov 24, 2023 1.340 1.360 1.340 1.360 691 +0.03(+2.26%)
Nov 22, 2023 1.365 1.365 1.330 1.330 1,736 +0.02(+1.22%)
Nov 21, 2023 1.314 1.314 1.314 1.314 504 -0.09(-6.14%)
Nov 20, 2023 1.430 1.500 1.270 1.400 24,463 -0.03(-2.10%)
Nov 17, 2023 1.680 1.760 1.430 1.430 16,348 -0.22(-13.07%)
Nov 16, 2023 1.560 1.700 1.500 1.645 13,439 +0.17(+11.15%)
Nov 15, 2023 1.430 1.500 1.294 1.480 6,356 +0.06(+4.23%)
Nov 14, 2023 1.330 1.430 1.230 1.420 13,630 +0.06(+4.41%)
Nov 13, 2023 1.260 1.370 1.220 1.360 7,001 +0.10(+7.94%)
Nov 10, 2023 1.130 1.260 1.000 1.260 65,021 +0.07(+5.79%)
Nov 09, 2023 1.200 1.200 1.160 1.191 22,589 -0.02(-1.57%)
Nov 08, 2023 1.210 1.210 1.200 1.210 2,378 -0.04(-3.20%)
Nov 07, 2023 1.210 1.250 1.210 1.250 5,640 -0.02(-1.57%)
Nov 06, 2023 1.310 1.310 1.270 1.270 3,937 -0.05(-3.79%)
Nov 03, 2023 1.324 1.324 1.320 1.320 1,084 -0.00(-0.06%)
Nov 02, 2023 1.340 1.400 1.310 1.321 13,803 -0.06(-4.50%)
Nov 01, 2023 1.330 1.400 1.330 1.383 3,927 +0.04(+3.21%)
Oct 31, 2023 1.330 1.340 1.330 1.340 1,391 +0.03(+2.29%)
Oct 30, 2023 1.310 1.310 1.310 1.310 305 +0.00(+0.00%)
Oct 26, 2023 1.310 8 -0.09(-6.43%)
Oct 25, 2023 1.350 1.400 1.350 1.400 913 +0.10(+7.69%)
Oct 24, 2023 1.335 1.335 1.300 1.300 2,475 +0.00(+0.00%)
Oct 23, 2023 1.310 1.380 1.300 1.300 6,262 -0.05(-3.70%)
Oct 19, 2023 1.350 6 -0.02(-1.46%)
Oct 18, 2023 1.380 1.380 1.370 1.370 1,265 +0.02(+1.48%)
Oct 17, 2023 1.350 1.440 1.350 1.350 4,114 -0.01(-0.74%)
Oct 16, 2023 1.350 1.560 1.320 1.360 12,886 -0.03(-2.16%)
Oct 13, 2023 1.420 1.420 1.350 1.390 611 +0.00(+0.00%)
Oct 12, 2023 1.320 1.390 1.320 1.390 325 -0.01(-0.71%)
Oct 11, 2023 1.360 1.420 1.350 1.400 2,031 -0.02(-1.41%)
Oct 10, 2023 1.311 1.520 1.311 1.420 26,502 +0.01(+0.71%)
Oct 09, 2023 1.300 1.420 1.300 1.410 1,441 -0.01(-0.70%)
Oct 06, 2023 1.530 1.550 1.375 1.420 7,725 -0.13(-8.39%)
Oct 05, 2023 1.525 1.556 1.525 1.550 6,099 +0.03(+1.64%)
Oct 04, 2023 1.550 1.850 1.250 1.525 145,936 -0.03(-1.61%)
Oct 03, 2023 1.450 1.550 1.450 1.550 4,254 +0.16(+11.51%)
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.