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 (%)
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%)
Oct 02, 2023 1.460 1.460 1.390 1.390 6,755 -0.01(-0.71%)
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%)
Jul 03, 2023 1.820 1.830 1.750 1.750 8,303 -0.10(-5.41%)
Jun 30, 2023 1.774 1.850 1.730 1.850 14,353 +0.08(+4.52%)
Jun 29, 2023 1.750 1.770 1.700 1.770 22,066 +0.05(+2.91%)
Jun 28, 2023 1.730 1.740 1.680 1.720 26,790 -0.03(-1.71%)
Jun 27, 2023 1.690 1.750 1.690 1.750 23,715 +0.04(+2.30%)
Jun 26, 2023 1.752 1.752 1.700 1.711 20,779 -0.06(-3.36%)
Jun 23, 2023 1.770 1.780 1.752 1.770 3,406 +0.01(+0.28%)
Jun 22, 2023 1.780 1.780 1.740 1.765 1,624 -0.02(-0.84%)
Jun 21, 2023 1.770 1.780 1.750 1.780 19,637 +0.00(+0.00%)
Jun 20, 2023 1.795 1.795 1.730 1.780 14,136 -0.07(-3.78%)
Jun 16, 2023 1.740 1.900 1.740 1.850 65,452 +0.09(+5.11%)
Jun 15, 2023 1.775 1.775 1.750 1.760 9,738 +0.00(+0.00%)
Jun 14, 2023 1.790 1.800 1.747 1.760 11,599 -0.07(-3.83%)
Jun 13, 2023 1.860 1.860 1.830 1.830 31,596 -0.06(-3.17%)
Jun 12, 2023 1.810 1.900 1.800 1.890 28,844 +0.11(+6.18%)
Jun 09, 2023 1.780 1.800 1.780 1.780 3,429 -0.02(-1.11%)
Jun 08, 2023 1.840 1.840 1.780 1.800 10,526 -0.01(-0.55%)
Jun 07, 2023 1.830 1.850 1.740 1.810 74,331 +0.00(+0.00%)
Jun 06, 2023 1.800 1.810 1.750 1.810 11,091 +0.01(+0.56%)
Jun 05, 2023 1.770 1.830 1.740 1.800 9,643 +0.05(+2.86%)
Jun 02, 2023 1.810 1.810 1.730 1.750 50,366 -0.05(-2.78%)
Jun 01, 2023 1.750 1.820 1.740 1.800 13,925 +0.03(+1.69%)
May 31, 2023 1.670 1.800 1.670 1.770 255,091 -0.16(-8.25%)
May 30, 2023 2.240 2.240 1.830 1.929 18,687 -0.35(-15.39%)
May 26, 2023 2.230 2.310 2.230 2.280 544 +0.04(+1.79%)
May 25, 2023 2.030 2.270 2.030 2.240 5,793 -0.02(-0.88%)
May 22, 2023 2.260 28 -0.09(-3.83%)
May 19, 2023 2.320 2.350 2.306 2.350 1,040 +0.02(+1.08%)
May 18, 2023 2.325 2.325 2.325 2.325 971 -0.02(-0.76%)
May 17, 2023 2.310 2.343 2.310 2.343 649 -0.01(-0.30%)
May 15, 2023 2.350 0 +0.05(+2.17%)
May 12, 2023 2.360 2.365 2.300 2.300 2,416 -0.06(-2.34%)
May 11, 2023 2.335 2.355 2.335 2.355 612 -0.04(-1.46%)
May 10, 2023 2.200 2.390 2.200 2.390 1,031 +0.19(+8.64%)
May 09, 2023 2.200 2.200 2.200 2.200 619 -0.17(-7.13%)
May 05, 2023 2.369 410 +0.11(+4.74%)
May 04, 2023 2.360 2.370 2.262 2.262 3,054 -0.20(-8.06%)
May 03, 2023 2.570 2.570 2.460 2.460 2,042 +0.05(+2.07%)
May 02, 2023 2.400 2.490 2.390 2.410 2,535 -0.09(-3.60%)
May 01, 2023 2.388 2.500 2.388 2.500 3,277 +0.10(+4.17%)
Apr 28, 2023 2.430 2.430 2.400 2.400 466 -0.03(-1.23%)
Apr 27, 2023 2.397 2.430 2.390 2.430 946 +0.03(+1.25%)
Apr 26, 2023 2.390 2.411 2.390 2.400 1,135 -0.02(-0.83%)
Apr 25, 2023 2.390 2.420 2.390 2.420 1,643 +0.04(+1.48%)
Apr 24, 2023 2.385 2.385 2.385 2.385 742 -0.05(-1.86%)
Apr 21, 2023 2.430 2.430 2.397 2.430 739 -0.03(-1.22%)
Apr 20, 2023 2.580 2.580 2.440 2.460 670 -0.08(-3.15%)
Apr 19, 2023 2.470 2.540 2.470 2.540 741 +0.04(+1.60%)
Apr 18, 2023 2.480 2.500 2.480 2.500 927 +0.08(+3.20%)
Apr 17, 2023 2.400 2.422 2.350 2.422 878 -0.08(-3.10%)
Apr 14, 2023 2.500 2.500 2.500 2.500 259 +0.05(+2.04%)
Apr 13, 2023 2.410 2.450 2.410 2.450 7,319 +0.06(+2.51%)
Apr 12, 2023 2.400 2.421 2.390 2.390 3,714 +0.02(+1.06%)
Apr 11, 2023 2.365 2.365 2.365 2.365 226 -0.13(-5.40%)
Apr 10, 2023 2.350 2.500 2.300 2.500 4,094 +0.10(+4.17%)
Apr 06, 2023 2.490 2.500 2.340 2.400 1,386 +0.08(+3.45%)
Apr 05, 2023 2.520 2.520 2.320 2.320 523 -0.20(-8.02%)
Apr 04, 2023 2.700 2.700 2.522 2.522 3,014 -0.16(-5.88%)
Apr 03, 2023 2.670 2.690 2.670 2.680 732 +0.06(+2.29%)
Mar 31, 2023 2.580 2.690 2.570 2.620 4,020 -0.08(-2.96%)
Mar 30, 2023 2.700 2.700 2.515 2.700 4,060 +0.09(+3.45%)
Mar 29, 2023 2.680 2.840 2.600 2.610 6,070 +0.12(+4.82%)
Mar 28, 2023 2.350 2.500 2.350 2.490 4,463 +0.14(+5.96%)
Mar 27, 2023 2.570 2.580 2.350 2.350 5,521 +0.20(+9.30%)
Mar 24, 2023 2.150 2.217 2.150 2.150 1,919 -0.14(-6.11%)
Mar 23, 2023 2.290 2.500 2.010 2.290 1,726 +0.10(+4.57%)
Mar 22, 2023 2.230 2.240 2.190 2.190 1,185 +0.01(+0.46%)
Mar 21, 2023 2.090 2.510 2.076 2.180 21,579 -0.32(-12.80%)
Mar 20, 2023 2.500 2.500 2.500 2.500 411 +0.48(+23.76%)
Mar 17, 2023 2.700 2.760 2.020 2.020 9,590 -0.53(-20.78%)
Mar 15, 2023 2.550 159 -0.19(-6.93%)
Mar 14, 2023 2.610 2.880 2.610 2.740 3,895 +0.23(+9.16%)
Mar 13, 2023 2.440 2.630 2.440 2.510 2,282 -0.06(-2.14%)
Mar 10, 2023 2.445 2.630 2.445 2.565 1,176 -0.04(-1.72%)
Mar 09, 2023 2.520 2.610 2.376 2.610 3,853 -0.05(-1.88%)
Mar 08, 2023 2.650 2.660 2.650 2.660 433 +0.13(+5.10%)
Mar 07, 2023 2.610 2.610 2.531 2.531 567 -0.13(-4.85%)
Mar 06, 2023 2.660 2.660 2.660 2.660 2,877 -0.01(-0.40%)
Mar 02, 2023 2.671 66 -0.02(-0.72%)
Mar 01, 2023 2.710 2.730 2.690 2.690 5,262 -0.04(-1.47%)
Feb 28, 2023 2.740 2.750 2.700 2.730 1,670 +0.18(+6.92%)
Feb 27, 2023 2.510 2.600 2.510 2.553 3,771 -0.24(-8.48%)
Feb 24, 2023 2.730 2.800 2.730 2.790 4,219 +0.04(+1.45%)
Feb 23, 2023 2.555 2.750 2.534 2.750 2,552 +0.09(+3.38%)
Feb 22, 2023 2.660 2.660 2.660 2.660 310 -0.06(-2.21%)
Feb 21, 2023 2.750 2.800 2.720 2.720 4,167 -0.08(-2.86%)
Feb 17, 2023 2.830 2.830 2.780 2.800 2,450 +0.04(+1.45%)
Feb 16, 2023 2.770 2.770 2.760 2.760 444 -0.04(-1.43%)
Feb 15, 2023 2.760 2.800 2.760 2.800 2,092 +0.05(+1.82%)
Feb 14, 2023 2.980 2.990 2.750 2.750 24,097 -0.18(-6.14%)
Feb 13, 2023 2.920 2.930 2.900 2.930 2,065 +0.08(+2.81%)
Feb 10, 2023 2.900 2.900 2.830 2.850 4,262 -0.09(-3.06%)
Feb 09, 2023 3.000 3.047 2.940 2.940 5,841 +0.00(+0.00%)
Feb 08, 2023 2.900 2.940 2.850 2.940 2,893 +0.00(+0.00%)
Feb 07, 2023 2.830 2.960 2.770 2.940 952 -0.02(-0.51%)
Feb 06, 2023 3.110 3.110 2.930 2.955 6,525 -0.02(-0.51%)
Feb 03, 2023 3.050 3.050 2.960 2.970 3,125 -0.03(-1.00%)
Feb 02, 2023 2.880 3.000 2.880 3.000 6,145 +0.12(+4.35%)
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.