Skip to main content

Fundamental Global Inc (NQ: FGF )

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.690 4.900 4.650 4.650 5,475 -0.10(-2.11%)
Mar 30, 2021 4.550 4.750 4.450 4.750 11,235 +0.23(+5.09%)
Mar 29, 2021 4.630 4.630 4.490 4.520 4,548 -0.10(-2.16%)
Mar 26, 2021 4.790 4.790 4.550 4.620 14,300 -0.23(-4.74%)
Mar 25, 2021 4.750 4.850 4.710 4.850 13,444 +0.00(+0.00%)
Mar 24, 2021 4.920 4.920 4.790 4.850 6,833 -0.08(-1.62%)
Mar 23, 2021 4.920 4.980 4.810 4.930 13,928 -0.09(-1.79%)
Mar 22, 2021 4.960 5.050 4.960 5.020 8,188 +0.06(+1.21%)
Mar 19, 2021 4.890 5.004 4.750 4.960 14,100 +0.11(+2.27%)
Mar 18, 2021 4.800 5.050 4.800 4.850 13,501 -0.07(-1.42%)
Mar 17, 2021 5.050 5.110 4.840 4.920 11,290 -0.18(-3.53%)
Mar 16, 2021 5.210 5.210 5.050 5.100 6,948 -0.10(-1.92%)
Mar 15, 2021 5.200 5.260 5.190 5.200 6,519 +0.09(+1.76%)
Mar 12, 2021 4.980 5.110 4.980 5.110 3,700 +0.15(+3.02%)
Mar 11, 2021 5.120 5.175 4.960 4.960 4,777 -0.18(-3.50%)
Mar 10, 2021 4.970 5.199 4.880 5.140 11,657 +0.27(+5.54%)
Mar 09, 2021 4.840 4.900 4.840 4.870 6,466 +0.04(+0.88%)
Mar 08, 2021 4.850 4.940 4.800 4.828 18,168 -0.11(-2.27%)
Mar 05, 2021 4.770 4.940 4.670 4.940 23,100 +0.24(+5.11%)
Mar 04, 2021 5.030 5.050 4.700 4.700 70,590 -0.30(-6.00%)
Mar 03, 2021 5.100 5.230 4.854 5.000 5,080 -0.19(-3.66%)
Mar 02, 2021 5.060 5.190 5.020 5.190 34,182 +0.20(+4.01%)
Mar 01, 2021 4.740 5.140 4.650 4.990 32,386 +0.47(+10.40%)
Feb 26, 2021 4.620 4.820 4.420 4.520 16,300 -0.06(-1.31%)
Feb 25, 2021 5.000 5.020 4.580 4.580 29,837 -0.46(-9.13%)
Feb 24, 2021 4.750 5.070 4.700 5.040 37,287 +0.21(+4.35%)
Feb 23, 2021 4.788 4.970 4.664 4.830 63,671 -0.31(-6.03%)
Feb 22, 2021 5.220 5.400 5.070 5.140 35,557 -0.18(-3.38%)
Feb 19, 2021 5.210 5.540 5.210 5.320 44,000 +0.04(+0.76%)
Feb 18, 2021 5.590 5.710 5.200 5.280 39,926 -0.45(-7.85%)
Feb 17, 2021 4.950 5.890 4.900 5.730 400,407 +0.94(+19.64%)
Feb 16, 2021 4.820 4.880 4.690 4.789 45,201 -0.08(-1.66%)
Feb 12, 2021 4.560 4.870 4.466 4.870 152,000 +0.22(+4.73%)
Feb 11, 2021 4.650 4.690 4.404 4.650 51,979 -0.02(-0.43%)
Feb 10, 2021 4.320 4.700 4.320 4.670 203,203 +0.49(+11.72%)
Feb 09, 2021 4.100 4.200 3.980 4.180 29,389 +0.11(+2.70%)
Feb 08, 2021 3.890 4.170 3.890 4.070 88,298 +0.19(+4.90%)
Feb 05, 2021 3.830 4.300 3.830 3.880 483,100 -0.04(-1.02%)
Feb 04, 2021 3.780 3.950 3.740 3.920 76,473 +0.06(+1.55%)
Feb 03, 2021 3.860 4.000 3.710 3.860 97,371 +0.00(+0.00%)
Feb 02, 2021 3.835 4.095 3.810 3.860 162,218 -0.01(-0.26%)
Feb 01, 2021 3.800 4.000 3.600 3.870 207,905 +0.28(+7.80%)
Jan 29, 2021 3.690 3.936 3.570 3.590 91,600 -0.13(-3.49%)
Jan 28, 2021 3.800 3.800 3.690 3.720 72,941 -0.08(-2.11%)
Jan 27, 2021 3.720 4.000 3.680 3.800 96,314 -0.28(-6.86%)
Jan 26, 2021 3.780 4.090 3.690 4.080 255,455 +0.34(+9.09%)
Jan 25, 2021 3.660 3.800 3.540 3.740 132,885 +0.11(+3.16%)
Jan 22, 2021 3.680 3.740 3.505 3.626 76,600 -0.04(-1.21%)
Jan 21, 2021 3.730 3.810 3.540 3.670 44,144 +0.00(+0.00%)
Jan 20, 2021 3.380 3.950 3.330 3.670 552,065 +0.32(+9.55%)
Jan 19, 2021 3.400 3.410 3.300 3.350 77,399 +0.00(+0.00%)
Jan 15, 2021 3.550 3.590 3.328 3.350 37,000 -0.12(-3.46%)
Jan 14, 2021 3.550 3.550 3.400 3.470 34,756 -0.05(-1.42%)
Jan 13, 2021 3.420 3.520 3.340 3.520 72,388 +0.14(+4.14%)
Jan 12, 2021 3.360 3.430 3.350 3.380 44,136 +0.03(+0.90%)
Jan 11, 2021 3.300 3.400 3.279 3.350 31,200 +0.03(+0.90%)
Jan 08, 2021 3.260 3.380 3.150 3.320 68,100 +0.08(+2.47%)
Jan 07, 2021 3.340 3.356 3.220 3.240 60,510 -0.04(-1.22%)
Jan 06, 2021 3.220 3.400 3.220 3.280 111,758 -0.02(-0.61%)
Jan 05, 2021 3.360 3.500 3.160 3.300 257,209 -0.09(-2.65%)
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.