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

Fundamental Global Inc (NQ: FGF )

1.346 +0.016 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.