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

Fundamental Global Inc (NQ: FGF )

1.346 +0.016 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2021 9.500 9.500 9.350 9.390 3,381 -0.21(-2.19%)
Jun 29, 2021 9.360 9.880 9.360 9.600 17,842 +0.24(+2.56%)
Jun 28, 2021 9.770 9.770 9.080 9.360 21,619 -0.61(-6.12%)
Jun 25, 2021 9.300 9.990 9.300 9.970 33,116 +0.58(+6.18%)
Jun 24, 2021 8.425 9.910 8.425 9.390 48,976 +0.97(+11.52%)
Jun 23, 2021 8.470 8.750 8.266 8.420 2,511 +0.03(+0.36%)
Jun 22, 2021 8.600 8.600 8.100 8.390 9,451 +0.00(+0.00%)
Jun 21, 2021 8.470 8.890 8.390 8.390 4,122 -0.30(-3.45%)
Jun 18, 2021 8.800 8.800 8.400 8.690 15,819 -0.07(-0.80%)
Jun 17, 2021 8.650 8.860 8.460 8.760 8,206 +0.31(+3.67%)
Jun 16, 2021 8.080 8.630 8.080 8.450 9,119 +0.44(+5.49%)
Jun 15, 2021 8.910 9.175 8.010 8.010 39,457 -0.81(-9.18%)
Jun 14, 2021 9.124 9.490 8.700 8.820 42,127 +0.20(+2.36%)
Jun 11, 2021 8.760 9.350 8.580 8.617 76,838 -0.14(-1.62%)
Jun 10, 2021 8.560 8.759 8.560 8.759 5,540 -0.04(-0.46%)
Jun 09, 2021 8.866 8.900 8.580 8.800 10,208 +0.23(+2.68%)
Jun 08, 2021 8.700 8.800 8.510 8.570 19,404 +0.07(+0.82%)
Jun 07, 2021 8.800 8.800 8.400 8.500 6,571 -0.39(-4.39%)
Jun 04, 2021 8.260 8.890 8.245 8.890 7,666 +0.39(+4.59%)
Jun 03, 2021 8.100 8.717 8.100 8.500 8,361 +0.25(+3.03%)
Jun 02, 2021 8.170 8.360 8.100 8.250 5,784 -0.09(-1.02%)
Jun 01, 2021 8.270 8.780 8.140 8.335 43,736 +0.20(+2.40%)
May 28, 2021 8.290 8.290 8.049 8.140 6,549 -0.06(-0.73%)
May 27, 2021 8.270 8.270 8.040 8.200 3,832 +0.10(+1.23%)
May 26, 2021 8.300 8.350 7.950 8.100 17,944 -0.17(-2.06%)
May 25, 2021 8.400 8.400 8.010 8.270 25,903 -0.13(-1.55%)
May 24, 2021 8.240 8.400 7.990 8.400 50,165 +0.30(+3.70%)
May 21, 2021 7.740 8.330 7.730 8.100 37,553 +0.39(+5.06%)
May 20, 2021 7.620 7.863 7.579 7.710 29,057 -0.01(-0.13%)
May 19, 2021 7.550 7.720 7.050 7.720 14,491 +0.17(+2.25%)
May 18, 2021 7.160 7.680 7.160 7.550 17,111 +0.36(+5.01%)
May 17, 2021 7.010 7.680 7.010 7.190 71,732 +0.48(+7.15%)
May 14, 2021 6.710 6.810 6.547 6.710 6,778 +0.01(+0.15%)
May 13, 2021 6.710 6.860 6.688 6.700 1,360 +0.12(+1.82%)
May 12, 2021 6.870 7.050 6.580 6.580 9,816 -0.40(-5.73%)
May 11, 2021 6.890 6.980 6.840 6.980 5,149 +0.07(+1.01%)
May 10, 2021 7.300 7.492 6.910 6.910 13,478 -0.48(-6.50%)
May 07, 2021 7.020 7.390 6.930 7.390 4,427 +0.42(+6.03%)
May 06, 2021 7.190 7.410 6.760 6.970 5,542 -0.06(-0.85%)
May 05, 2021 7.520 7.600 7.020 7.030 22,995 -0.38(-5.13%)
May 04, 2021 7.770 7.780 7.250 7.410 39,409 -0.49(-6.20%)
May 03, 2021 7.310 7.900 7.170 7.900 15,892 +0.68(+9.42%)
Apr 30, 2021 7.003 7.220 7.003 7.220 7,200 +0.10(+1.40%)
Apr 29, 2021 7.590 7.590 7.000 7.120 30,180 -0.39(-5.26%)
Apr 28, 2021 7.731 7.858 7.400 7.515 39,689 -0.23(-2.98%)
Apr 27, 2021 7.380 7.890 7.380 7.746 45,822 +0.36(+4.82%)
Apr 26, 2021 7.740 8.100 7.350 7.390 135,498 -0.09(-1.20%)
Apr 23, 2021 7.320 7.700 7.200 7.480 67,200 +0.32(+4.47%)
Apr 22, 2021 6.400 7.390 6.326 7.160 207,341 +1.08(+17.76%)
Apr 21, 2021 6.000 6.390 5.960 6.080 17,423 +0.06(+1.00%)
Apr 20, 2021 6.077 6.100 5.930 6.020 10,596 -0.02(-0.33%)
Apr 19, 2021 6.170 6.200 6.040 6.040 18,588 -0.22(-3.51%)
Apr 16, 2021 6.320 6.460 6.200 6.260 19,900 -0.12(-1.88%)
Apr 15, 2021 6.480 6.510 6.010 6.380 51,965 +0.02(+0.31%)
Apr 14, 2021 5.780 6.750 5.780 6.360 78,041 +0.54(+9.18%)
Apr 13, 2021 5.810 5.940 5.670 5.825 54,403 -0.02(-0.43%)
Apr 12, 2021 5.480 5.900 5.400 5.850 135,730 +0.43(+7.93%)
Apr 09, 2021 5.100 5.583 5.100 5.420 55,800 +0.24(+4.63%)
Apr 08, 2021 5.000 5.400 4.700 5.180 62,361 +0.27(+5.50%)
Apr 07, 2021 4.760 4.910 4.750 4.910 15,646 +0.06(+1.24%)
Apr 06, 2021 4.830 4.890 4.660 4.850 37,658 -0.06(-1.22%)
Apr 05, 2021 5.410 5.470 4.800 4.910 339,503 +0.16(+3.37%)
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.