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 -0.090 (-6.62%)
Streaming Delayed Price Updated: 2:07 PM 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 (%)
Jul 29, 2022 1.550 1.550 1.530 1.530 6,859 -0.02(-1.29%)
Jul 28, 2022 1.560 1.560 1.550 1.550 2,000 +0.00(+0.00%)
Jul 27, 2022 1.600 1.600 1.550 1.550 7,040 -0.01(-0.64%)
Jul 26, 2022 1.590 1.590 1.560 1.560 2,621 -0.04(-2.50%)
Jul 25, 2022 1.700 1.700 1.560 1.600 7,842 +0.03(+1.91%)
Jul 22, 2022 1.610 1.614 1.570 1.570 5,737 -0.03(-1.88%)
Jul 21, 2022 1.562 1.600 1.550 1.600 10,232 +0.00(+0.00%)
Jul 20, 2022 1.590 1.635 1.560 1.600 54,221 +0.05(+3.23%)
Jul 19, 2022 1.500 1.600 1.480 1.550 88,173 +0.07(+4.73%)
Jul 18, 2022 1.500 1.540 1.480 1.480 15,328 +0.00(+0.00%)
Jul 15, 2022 1.500 1.510 1.440 1.480 52,170 -0.01(-0.67%)
Jul 14, 2022 1.500 1.505 1.470 1.490 32,387 -0.02(-1.32%)
Jul 13, 2022 1.500 1.530 1.480 1.510 24,224 +0.05(+3.42%)
Jul 12, 2022 1.500 1.520 1.450 1.460 40,222 -0.09(-5.81%)
Jul 11, 2022 1.550 1.550 1.423 1.550 50,217 +0.02(+1.31%)
Jul 08, 2022 1.540 1.580 1.473 1.530 24,141 +0.02(+1.32%)
Jul 07, 2022 1.510 1.570 1.490 1.510 28,779 +0.00(+0.00%)
Jul 06, 2022 1.510 1.590 1.490 1.510 79,166 +0.00(+0.00%)
Jul 05, 2022 1.520 1.560 1.480 1.510 37,298 -0.01(-0.66%)
Jul 01, 2022 1.520 1.570 1.470 1.520 38,408 +0.06(+4.11%)
Jun 30, 2022 1.450 1.480 1.400 1.460 50,792 -0.03(-2.01%)
Jun 29, 2022 1.500 1.500 1.400 1.490 76,038 -0.01(-0.67%)
Jun 28, 2022 1.500 1.550 1.452 1.500 47,731 -0.01(-0.66%)
Jun 27, 2022 1.500 1.550 1.490 1.510 27,297 +0.01(+0.67%)
Jun 24, 2022 1.510 1.570 1.480 1.500 40,404 -0.01(-0.66%)
Jun 23, 2022 1.570 1.580 1.470 1.510 152,831 -0.01(-0.66%)
Jun 22, 2022 1.600 1.641 1.500 1.520 162,346 -0.09(-5.59%)
Jun 21, 2022 1.660 1.660 1.530 1.610 73,475 +0.02(+1.26%)
Jun 17, 2022 1.550 1.930 1.500 1.590 363,118 +0.09(+6.00%)
Jun 16, 2022 1.610 1.710 1.500 1.500 289,108 -0.08(-5.06%)
Jun 15, 2022 1.430 1.730 1.390 1.580 201,810 -0.14(-8.14%)
Jun 14, 2022 2.310 2.310 1.710 1.720 54,709 -0.66(-27.88%)
Jun 13, 2022 2.670 2.680 2.340 2.385 22,072 -0.22(-8.27%)
Jun 10, 2022 2.770 2.771 2.570 2.600 26,676 -0.06(-2.26%)
Jun 09, 2022 2.740 2.740 2.530 2.660 8,977 +0.01(+0.38%)
Jun 08, 2022 2.690 2.790 2.610 2.650 5,279 -0.10(-3.64%)
Jun 07, 2022 2.760 2.800 2.630 2.750 8,007 +0.00(+0.00%)
Jun 06, 2022 2.840 2.840 2.450 2.750 12,795 -0.03(-1.08%)
Jun 03, 2022 2.700 2.829 2.700 2.780 16,536 +0.12(+4.64%)
Jun 02, 2022 2.523 2.657 2.500 2.657 8,649 +0.14(+5.42%)
Jun 01, 2022 2.580 2.610 2.500 2.520 3,048 -0.10(-3.82%)
May 31, 2022 2.700 2.740 2.550 2.620 1,520 +0.00(+0.00%)
May 27, 2022 2.680 2.680 2.480 2.620 2,599 -0.08(-3.14%)
May 26, 2022 2.670 2.780 2.650 2.705 8,526 +0.15(+5.66%)
May 25, 2022 2.537 2.677 2.537 2.560 4,408 -0.14(-5.19%)
May 24, 2022 2.650 2.700 2.650 2.700 1,134 +0.04(+1.50%)
May 23, 2022 2.450 2.680 2.450 2.660 8,497 +0.10(+3.91%)
May 20, 2022 2.920 2.920 2.320 2.560 27,256 -0.21(-7.58%)
May 19, 2022 2.770 2.850 2.750 2.770 6,819 +0.03(+1.09%)
May 18, 2022 2.850 2.870 2.740 2.740 1,262 -0.11(-3.86%)
May 17, 2022 2.780 2.890 2.730 2.850 13,594 -0.03(-1.04%)
May 16, 2022 2.687 2.960 2.687 2.880 7,206 +0.02(+0.70%)
May 13, 2022 2.630 2.860 2.630 2.860 17,386 +0.27(+10.42%)
May 12, 2022 2.630 2.630 2.580 2.590 3,618 -0.04(-1.52%)
May 11, 2022 2.890 2.924 2.630 2.630 4,628 -0.25(-8.68%)
May 10, 2022 2.880 2.920 2.880 2.880 3,514 +0.00(+0.00%)
May 09, 2022 3.010 3.010 2.880 2.880 17,123 -0.13(-4.32%)
May 06, 2022 3.140 3.239 3.008 3.010 15,473 -0.13(-4.14%)
May 05, 2022 3.330 3.380 3.050 3.140 18,421 -0.12(-3.68%)
May 04, 2022 3.270 3.450 3.260 3.260 2,428 +0.02(+0.58%)
May 03, 2022 3.150 3.241 3.150 3.241 4,041 +0.04(+1.29%)
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.