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

Fundamental Global Inc (NQ: FGF )

1.430 +0.030 (+2.14%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 17, 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 (%)
Nov 30, 2021 3.680 3.850 3.300 3.500 95,483 -0.12(-3.31%)
Nov 29, 2021 3.600 3.780 3.500 3.620 84,668 +0.02(+0.56%)
Nov 26, 2021 3.740 3.740 3.580 3.600 26,916 -0.25(-6.49%)
Nov 24, 2021 3.570 3.960 3.510 3.850 286,361 +0.28(+7.84%)
Nov 23, 2021 3.690 3.700 3.546 3.570 40,610 -0.14(-3.77%)
Nov 22, 2021 3.570 3.740 3.530 3.710 98,486 +0.14(+3.92%)
Nov 19, 2021 3.660 3.964 3.530 3.570 104,648 -0.15(-4.03%)
Nov 18, 2021 3.750 3.750 3.720 3.720 134,815 -0.08(-2.11%)
Nov 17, 2021 3.900 3.980 3.760 3.800 87,609 -0.08(-2.06%)
Nov 16, 2021 4.020 4.054 3.836 3.880 126,226 -0.08(-2.02%)
Nov 15, 2021 4.110 4.151 3.960 3.960 168,116 -0.25(-5.94%)
Nov 12, 2021 4.330 4.330 4.100 4.210 97,319 -0.16(-3.66%)
Nov 11, 2021 4.260 4.430 4.100 4.370 348,711 +0.39(+9.80%)
Nov 10, 2021 4.200 3.980 279,986 -0.24(-5.69%)
Nov 09, 2021 4.180 4.262 4.080 4.220 121,165 +0.02(+0.48%)
Nov 08, 2021 4.320 4.390 4.070 4.200 178,148 -0.09(-2.10%)
Nov 05, 2021 4.440 4.570 4.150 4.290 348,913 -0.30(-6.54%)
Nov 04, 2021 4.370 4.700 4.300 4.590 654,799 -0.17(-3.57%)
Nov 03, 2021 6.540 7.239 4.600 4.760 8,881,325 -1.54(-24.44%)
Nov 02, 2021 4.740 6.600 4.568 6.300 4,018,529 +1.22(+24.02%)
Nov 01, 2021 3.900 5.200 3.809 5.080 2,513,422 +1.22(+31.61%)
Oct 29, 2021 3.860 3.999 3.841 3.860 15,736 -0.04(-1.03%)
Oct 28, 2021 3.910 3.910 3.800 3.900 15,255 -0.05(-1.27%)
Oct 27, 2021 4.000 4.020 3.890 3.950 20,470 +0.06(+1.54%)
Oct 26, 2021 4.100 3.890 232,849 -0.45(-10.37%)
Oct 25, 2021 4.930 4.930 4.271 4.340 38,332 -0.59(-11.97%)
Oct 22, 2021 4.900 4.954 4.865 4.930 9,286 -0.26(-5.01%)
Oct 21, 2021 4.940 5.190 4.900 5.190 5,247 +0.29(+5.92%)
Oct 20, 2021 4.957 4.957 4.600 4.900 10,300 +0.07(+1.45%)
Oct 19, 2021 4.670 4.879 4.600 4.830 3,828 +0.18(+3.87%)
Oct 18, 2021 4.490 4.710 4.490 4.650 307,703 +0.12(+2.76%)
Oct 15, 2021 4.580 4.590 4.525 4.525 1,069 -0.12(-2.69%)
Oct 14, 2021 4.840 4.884 4.620 4.650 4,972 -0.10(-2.18%)
Oct 13, 2021 4.610 4.780 4.610 4.754 2,730 +0.14(+3.12%)
Oct 12, 2021 4.720 4.750 4.610 4.610 3,654 -0.11(-2.43%)
Oct 11, 2021 4.830 4.890 4.660 4.725 4,826 +0.19(+4.30%)
Oct 08, 2021 4.530 4.530 4.290 4.530 12,518 +0.08(+1.80%)
Oct 07, 2021 4.500 4.814 4.447 4.450 3,568 +0.04(+0.91%)
Oct 06, 2021 4.630 4.700 4.060 4.410 39,653 -0.30(-6.37%)
Oct 05, 2021 5.230 5.280 4.560 4.710 46,248 -0.55(-10.46%)
Oct 04, 2021 5.380 5.846 4.980 5.260 7,667 -0.12(-2.23%)
Oct 01, 2021 5.250 6.000 4.750 5.380 24,796 +0.51(+10.47%)
Sep 30, 2021 5.040 5.150 4.730 4.870 4,327 -0.28(-5.44%)
Sep 29, 2021 5.080 5.180 5.080 5.150 987 +0.18(+3.62%)
Sep 28, 2021 5.300 5.300 4.962 4.970 6,151 -0.37(-6.93%)
Sep 27, 2021 5.110 5.340 5.110 5.340 5,266 +0.21(+4.09%)
Sep 24, 2021 5.250 5.250 5.130 5.130 1,509 -0.22(-4.11%)
Sep 23, 2021 5.230 5.360 5.200 5.350 4,751 +0.18(+3.48%)
Sep 22, 2021 5.170 5.208 5.170 5.170 1,277 +0.01(+0.19%)
Sep 21, 2021 5.190 5.316 5.127 5.160 7,080 -0.09(-1.71%)
Sep 20, 2021 5.845 5.847 5.100 5.250 18,808 -0.60(-10.26%)
Sep 17, 2021 5.050 5.850 5.050 5.850 16,141 +0.84(+16.77%)
Sep 16, 2021 5.290 5.550 5.000 5.010 53,727 -0.28(-5.29%)
Sep 15, 2021 5.290 5.780 5.165 5.290 45,826 -0.12(-2.22%)
Sep 14, 2021 5.170 5.490 5.170 5.410 9,001 +0.15(+2.85%)
Sep 13, 2021 5.300 5.480 5.070 5.260 8,081 +0.05(+0.96%)
Sep 10, 2021 5.410 5.417 5.100 5.210 6,750 -0.27(-4.93%)
Sep 09, 2021 5.250 5.500 5.030 5.480 22,834 +0.58(+11.84%)
Sep 08, 2021 5.310 5.641 4.860 4.900 22,326 -0.40(-7.55%)
Sep 07, 2021 5.620 5.620 5.300 5.300 12,481 -0.20(-3.64%)
Sep 03, 2021 5.500 5.740 5.403 5.500 7,310 +0.00(+0.00%)
Sep 02, 2021 5.380 5.713 5.300 5.500 3,666 +0.10(+1.85%)
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.