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 (%)
Sep 29, 2023 1.290 1.450 1.250 1.400 33,080 +0.08(+6.06%)
Sep 28, 2023 1.320 1.320 1.320 1.320 270 +0.02(+1.54%)
Sep 27, 2023 1.220 1.300 1.210 1.300 1,372 +0.02(+1.56%)
Sep 26, 2023 1.250 1.280 1.250 1.280 791 -0.03(-2.29%)
Sep 25, 2023 1.250 1.400 1.200 1.310 16,955 -0.04(-2.97%)
Sep 22, 2023 1.360 1.360 1.350 1.350 717 +0.00(+0.00%)
Sep 21, 2023 1.330 1.380 1.330 1.350 4,097 +0.02(+1.51%)
Sep 20, 2023 1.420 1.430 1.330 1.330 1,546 -0.12(-8.28%)
Sep 19, 2023 1.450 1.450 1.450 1.450 1,921 +0.02(+1.40%)
Sep 18, 2023 1.339 1.512 1.250 1.430 43,771 +0.08(+5.93%)
Sep 15, 2023 1.350 1.410 1.300 1.350 14,190 +0.02(+1.50%)
Sep 14, 2023 1.240 1.330 1.200 1.330 14,752 +0.05(+3.91%)
Sep 13, 2023 1.310 1.320 1.240 1.280 9,359 -0.04(-3.03%)
Sep 12, 2023 1.300 1.380 1.300 1.320 3,194 -0.03(-2.22%)
Sep 11, 2023 1.380 1.380 1.300 1.350 6,790 -0.06(-4.26%)
Sep 08, 2023 1.380 1.460 1.380 1.410 4,094 +0.03(+2.17%)
Sep 07, 2023 1.360 1.430 1.360 1.380 6,866 +0.02(+1.47%)
Sep 06, 2023 1.350 1.400 1.350 1.360 9,163 +0.03(+2.26%)
Sep 05, 2023 1.380 1.450 1.320 1.330 4,570 -0.11(-7.64%)
Sep 01, 2023 1.422 1.460 1.385 1.440 10,087 -0.03(-2.04%)
Aug 31, 2023 1.310 1.630 1.310 1.470 111,815 +0.17(+13.08%)
Aug 30, 2023 1.210 1.350 1.210 1.300 22,091 +0.07(+5.69%)
Aug 29, 2023 1.230 1.315 1.180 1.230 8,014 -0.05(-3.90%)
Aug 28, 2023 1.250 1.410 1.250 1.280 9,231 -0.01(-0.78%)
Aug 25, 2023 1.290 1.290 1.290 1.290 187 +0.00(+0.00%)
Aug 24, 2023 1.290 1.290 1.240 1.290 10,512 -0.04(-2.76%)
Aug 23, 2023 1.330 1.330 1.327 1.327 1,443 -0.02(-1.73%)
Aug 22, 2023 1.300 1.370 1.290 1.350 4,460 -0.03(-2.17%)
Aug 18, 2023 1.380 155 +0.10(+7.81%)
Aug 17, 2023 1.360 1.360 1.280 1.280 4,419 -0.16(-11.10%)
Aug 16, 2023 1.440 1.440 1.440 1.440 1,111 +0.08(+5.87%)
Aug 15, 2023 1.370 1.430 1.290 1.360 8,529 -0.04(-2.86%)
Aug 14, 2023 1.310 1.498 1.310 1.400 14,310 -0.18(-11.39%)
Aug 11, 2023 1.510 1.580 1.460 1.580 5,246 +0.06(+3.95%)
Aug 10, 2023 1.450 1.577 1.280 1.520 41,937 +0.01(+0.66%)
Aug 08, 2023 1.510 1,121 -0.05(-3.21%)
Aug 07, 2023 1.560 1.640 1.530 1.560 21,100 +0.04(+2.69%)
Aug 04, 2023 1.500 1.519 1.370 1.519 6,517 -0.01(-0.71%)
Aug 03, 2023 1.390 1.640 1.350 1.530 62,492 +0.18(+13.33%)
Aug 02, 2023 1.310 1.350 1.310 1.350 3,043 +0.08(+5.88%)
Aug 01, 2023 1.380 1.380 1.275 1.275 12,756 -0.06(-4.14%)
Jul 31, 2023 1.420 1.420 1.330 1.330 15,138 -0.07(-5.00%)
Jul 28, 2023 1.400 1.400 1.400 1.400 530 -0.02(-1.41%)
Jul 27, 2023 1.606 1.606 1.420 1.420 4,271 -0.04(-2.74%)
Jul 26, 2023 1.530 1.530 1.460 1.460 9,590 -0.08(-5.19%)
Jul 25, 2023 1.660 1.693 1.530 1.540 6,938 -0.09(-5.52%)
Jul 24, 2023 1.670 1.680 1.600 1.630 1,330 +0.05(+3.16%)
Jul 21, 2023 1.650 1.650 1.550 1.580 5,048 -0.02(-1.25%)
Jul 20, 2023 1.625 1.625 1.576 1.600 8,862 -0.07(-4.19%)
Jul 18, 2023 1.670 341 -0.03(-1.76%)
Jul 17, 2023 1.690 1.700 1.690 1.700 2,173 +0.05(+3.03%)
Jul 14, 2023 1.650 1.690 1.650 1.650 870 +0.03(+1.85%)
Jul 13, 2023 1.710 1.710 1.620 1.620 5,189 -0.07(-4.14%)
Jul 12, 2023 1.730 1.730 1.680 1.690 1,885 +0.02(+1.20%)
Jul 11, 2023 1.630 1.670 1.544 1.670 14,068 +0.02(+1.21%)
Jul 10, 2023 1.705 1.705 1.650 1.650 18,927 -0.01(-0.60%)
Jul 07, 2023 1.655 1.700 1.645 1.660 5,654 -0.04(-2.35%)
Jul 06, 2023 1.720 1.720 1.627 1.700 2,538 -0.06(-3.41%)
Jul 05, 2023 1.750 1.760 1.728 1.760 2,837 +0.01(+0.57%)
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.