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

Fundamental Global Inc (NQ: FGF )

1.294 -0.066 (-4.85%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 9, 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 28, 2022 3.150 3.250 3.150 3.180 2,865 -0.09(-2.75%)
Feb 25, 2022 3.270 3.270 3.220 3.270 3,115 -0.01(-0.30%)
Feb 24, 2022 3.210 3.290 3.210 3.280 9,998 -0.07(-2.09%)
Feb 23, 2022 3.380 3.480 3.150 3.350 25,207 -0.04(-1.18%)
Feb 22, 2022 3.200 3.400 3.200 3.390 4,856 -0.05(-1.45%)
Feb 18, 2022 3.440 0 +0.04(+1.18%)
Feb 17, 2022 3.320 3.410 3.220 3.400 9,018 +0.08(+2.41%)
Feb 16, 2022 3.130 3.320 3.130 3.320 14,462 +0.29(+9.57%)
Feb 15, 2022 3.090 3.240 3.020 3.030 36,287 -0.11(-3.50%)
Feb 14, 2022 3.100 3.300 3.000 3.140 3,218 +0.14(+4.67%)
Feb 11, 2022 3.620 3.620 3.000 3.000 24,673 -0.58(-16.20%)
Feb 10, 2022 3.650 3.673 3.530 3.580 18,336 -0.08(-2.19%)
Feb 09, 2022 3.600 3.720 3.570 3.660 11,831 +0.18(+5.17%)
Feb 08, 2022 3.560 3.600 3.480 3.480 15,582 -0.02(-0.57%)
Feb 07, 2022 3.540 3.540 3.310 3.500 41,320 -0.04(-1.13%)
Feb 04, 2022 3.470 3.640 3.460 3.540 47,553 +0.09(+2.61%)
Feb 03, 2022 3.330 3.470 3.450 25,828 +0.10(+2.99%)
Feb 02, 2022 3.120 3.425 3.000 3.350 20,747 +0.22(+7.03%)
Feb 01, 2022 3.000 3.130 2.980 3.130 18,677 +0.21(+7.19%)
Jan 31, 2022 2.930 3.050 2.920 2.920 10,309 -0.08(-2.67%)
Jan 28, 2022 2.930 3.000 2.650 3.000 37,603 +0.07(+2.39%)
Jan 27, 2022 2.980 3.110 2.910 2.930 4,177 -0.12(-3.93%)
Jan 26, 2022 2.994 3.180 2.978 3.050 20,812 +0.10(+3.39%)
Jan 25, 2022 3.030 3.030 2.950 2.950 4,852 -0.11(-3.59%)
Jan 24, 2022 3.020 3.150 2.750 3.060 59,913 -0.06(-1.92%)
Jan 21, 2022 3.360 3.360 2.990 3.120 107,688 -0.35(-10.09%)
Jan 20, 2022 3.391 3.540 3.360 3.470 13,587 +0.07(+2.06%)
Jan 19, 2022 3.400 3.470 3.255 3.400 33,342 -0.15(-4.23%)
Jan 18, 2022 3.620 3.666 3.390 3.550 8,704 -0.07(-1.93%)
Jan 14, 2022 3.620 0 -0.01(-0.28%)
Jan 13, 2022 3.700 3.800 3.442 3.630 51,205 -0.04(-1.09%)
Jan 12, 2022 3.400 3.740 3.330 3.670 78,705 +0.27(+7.94%)
Jan 11, 2022 3.390 3.580 3.000 3.400 311,230 +0.06(+1.80%)
Jan 10, 2022 3.610 3.900 3.340 3.340 207,846 -0.29(-7.99%)
Jan 07, 2022 3.630 3.850 3.610 3.630 57,092 -0.07(-1.89%)
Jan 06, 2022 3.740 3.819 3.660 3.700 64,403 -0.03(-0.80%)
Jan 05, 2022 3.610 3.939 3.610 3.730 48,921 +0.01(+0.27%)
Jan 04, 2022 3.790 3.790 3.618 3.720 19,042 -0.02(-0.53%)
Jan 03, 2022 3.740 3.833 3.650 3.740 28,303 -0.02(-0.53%)
Dec 31, 2021 3.690 3.839 3.680 3.760 42,110 +0.11(+3.01%)
Dec 30, 2021 3.870 4.188 3.650 3.650 234,925 -0.25(-6.46%)
Dec 29, 2021 4.100 4.100 3.803 3.902 31,501 -0.26(-6.20%)
Dec 28, 2021 4.310 4.340 3.870 4.160 64,644 -0.11(-2.58%)
Dec 27, 2021 4.180 4.380 4.050 4.270 132,262 +0.06(+1.43%)
Dec 23, 2021 3.670 4.330 3.637 4.210 169,800 +0.56(+15.34%)
Dec 22, 2021 3.610 3.720 3.490 3.650 24,950 -0.03(-0.82%)
Dec 21, 2021 3.460 3.710 3.350 3.680 33,128 +0.27(+7.92%)
Dec 20, 2021 3.340 3.440 3.270 3.410 24,568 -0.04(-1.16%)
Dec 17, 2021 3.470 3.550 3.340 3.450 31,570 -0.13(-3.63%)
Dec 16, 2021 3.590 3.720 3.340 3.580 65,252 +0.01(+0.28%)
Dec 15, 2021 3.390 3.600 3.284 3.570 87,241 +0.11(+3.18%)
Dec 14, 2021 3.580 3.611 3.450 3.460 35,541 -0.16(-4.42%)
Dec 13, 2021 3.980 4.200 3.620 3.620 44,407 -0.35(-8.82%)
Dec 10, 2021 4.250 4.310 3.850 3.970 96,319 -0.34(-7.89%)
Dec 09, 2021 4.400 4.710 4.030 4.310 229,481 -0.09(-2.05%)
Dec 08, 2021 4.000 4.520 3.800 4.400 499,476 +0.36(+8.91%)
Dec 07, 2021 3.910 4.210 3.750 4.040 179,772 +0.25(+6.60%)
Dec 06, 2021 3.320 3.880 3.150 3.790 217,554 +0.54(+16.62%)
Dec 03, 2021 3.510 3.530 3.250 3.250 86,350 -0.24(-6.88%)
Dec 02, 2021 3.410 3.590 3.400 3.490 74,638 +0.03(+0.87%)
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.