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 31, 2022 2.700 2.740 2.550 2.620 1,520 +0.00(+0.00%)
May 27, 2022 2.680 2.680 2.480 2.620 2,599 -0.08(-3.14%)
May 26, 2022 2.670 2.780 2.650 2.705 8,526 +0.15(+5.66%)
May 25, 2022 2.537 2.677 2.537 2.560 4,408 -0.14(-5.19%)
May 24, 2022 2.650 2.700 2.650 2.700 1,134 +0.04(+1.50%)
May 23, 2022 2.450 2.680 2.450 2.660 8,497 +0.10(+3.91%)
May 20, 2022 2.920 2.920 2.320 2.560 27,256 -0.21(-7.58%)
May 19, 2022 2.770 2.850 2.750 2.770 6,819 +0.03(+1.09%)
May 18, 2022 2.850 2.870 2.740 2.740 1,262 -0.11(-3.86%)
May 17, 2022 2.780 2.890 2.730 2.850 13,594 -0.03(-1.04%)
May 16, 2022 2.687 2.960 2.687 2.880 7,206 +0.02(+0.70%)
May 13, 2022 2.630 2.860 2.630 2.860 17,386 +0.27(+10.42%)
May 12, 2022 2.630 2.630 2.580 2.590 3,618 -0.04(-1.52%)
May 11, 2022 2.890 2.924 2.630 2.630 4,628 -0.25(-8.68%)
May 10, 2022 2.880 2.920 2.880 2.880 3,514 +0.00(+0.00%)
May 09, 2022 3.010 3.010 2.880 2.880 17,123 -0.13(-4.32%)
May 06, 2022 3.140 3.239 3.008 3.010 15,473 -0.13(-4.14%)
May 05, 2022 3.330 3.380 3.050 3.140 18,421 -0.12(-3.68%)
May 04, 2022 3.270 3.450 3.260 3.260 2,428 +0.02(+0.58%)
May 03, 2022 3.150 3.241 3.150 3.241 4,041 +0.04(+1.29%)
May 02, 2022 3.230 3.235 3.200 3.200 9,181 -0.03(-1.08%)
Apr 29, 2022 3.260 3.449 3.200 3.235 37,432 +0.02(+0.78%)
Apr 28, 2022 3.300 3.340 3.210 3.210 5,949 -0.02(-0.60%)
Apr 27, 2022 3.247 3.390 3.212 3.229 7,633 -0.11(-3.31%)
Apr 26, 2022 3.400 3.430 3.300 3.340 13,850 -0.09(-2.62%)
Apr 25, 2022 3.380 3.610 3.370 3.430 12,253 +0.05(+1.48%)
Apr 22, 2022 3.610 3.650 3.380 3.380 7,934 -0.20(-5.52%)
Apr 21, 2022 3.715 3.736 3.577 3.577 5,485 -0.06(-1.58%)
Apr 20, 2022 3.540 3.700 3.540 3.635 3,944 +0.07(+2.11%)
Apr 19, 2022 3.360 3.690 3.360 3.560 18,929 +0.09(+2.59%)
Apr 18, 2022 3.430 3.570 3.406 3.470 12,584 -0.04(-1.21%)
Apr 14, 2022 3.650 3.670 3.500 3.512 6,317 +0.00(+0.07%)
Apr 13, 2022 3.640 3.640 3.480 3.510 23,957 -0.13(-3.57%)
Apr 12, 2022 3.530 3.842 3.530 3.640 25,397 +0.05(+1.39%)
Apr 11, 2022 3.680 4.030 3.483 3.590 81,118 -0.04(-1.24%)
Apr 08, 2022 3.670 3.700 3.560 3.635 39,127 +0.05(+1.54%)
Apr 07, 2022 3.720 3.800 3.490 3.580 74,056 -0.13(-3.50%)
Apr 06, 2022 3.500 3.781 3.480 3.710 184,800 +0.11(+3.20%)
Apr 05, 2022 2.840 3.920 2.820 3.595 1,086,749 +0.77(+27.03%)
Apr 04, 2022 2.880 2.900 2.830 2.830 3,962 +0.02(+0.71%)
Apr 01, 2022 2.750 2.860 2.750 2.810 31,033 +0.09(+3.29%)
Mar 31, 2022 2.760 2.830 2.610 2.720 9,027 -0.04(-1.43%)
Mar 30, 2022 2.920 3.040 2.730 2.760 37,739 -0.17(-5.80%)
Mar 29, 2022 3.000 3.000 2.900 2.930 16,951 -0.12(-3.93%)
Mar 28, 2022 2.950 3.050 2.760 3.050 38,937 +0.03(+0.99%)
Mar 25, 2022 3.130 3.130 2.913 3.020 9,355 +0.06(+2.03%)
Mar 24, 2022 3.040 3.100 2.958 2.960 6,621 +0.04(+1.37%)
Mar 23, 2022 3.120 3.140 2.920 2.920 13,745 -0.15(-4.89%)
Mar 22, 2022 2.980 3.155 2.850 3.070 56,345 +0.02(+0.66%)
Mar 21, 2022 2.920 3.050 2.880 3.050 8,469 +0.08(+2.69%)
Mar 18, 2022 2.970 3.000 2.940 2.970 4,453 +0.02(+0.68%)
Mar 17, 2022 3.000 3.050 2.850 2.950 34,252 -0.04(-1.34%)
Mar 16, 2022 2.900 3.050 2.900 2.990 4,764 +0.07(+2.40%)
Mar 15, 2022 2.810 3.000 2.810 2.920 9,518 -0.04(-1.35%)
Mar 14, 2022 2.900 3.040 2.900 2.960 1,586 -0.02(-0.67%)
Mar 11, 2022 3.000 3.000 2.980 2.980 22,198 +0.06(+2.05%)
Mar 10, 2022 2.960 3.060 2.840 2.920 20,966 -0.05(-1.68%)
Mar 09, 2022 3.060 3.062 2.935 2.970 35,401 -0.05(-1.66%)
Mar 08, 2022 2.980 3.050 2.880 3.020 12,844 -0.02(-0.66%)
Mar 07, 2022 3.170 3.170 2.920 3.040 12,588 +0.08(+2.70%)
Mar 04, 2022 2.980 3.133 2.900 2.960 58,857 +0.03(+1.02%)
Mar 03, 2022 3.020 3.090 2.930 2.930 18,852 -0.13(-4.25%)
Mar 02, 2022 3.120 3.150 3.010 3.060 23,226 -0.11(-3.47%)
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.