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 (%)
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%)
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.