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

Fundamental Global Inc (NQ: FGF )

1.130 -0.010 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2022 1.450 1.650 1.435 1.620 21,058 +0.23(+16.55%)
Sep 29, 2022 1.430 1.440 1.380 1.390 2,778 -0.13(-8.55%)
Sep 28, 2022 1.510 1.580 1.510 1.520 1,623 +0.02(+1.33%)
Sep 27, 2022 1.590 1.590 1.480 1.500 8,815 -0.05(-3.23%)
Sep 26, 2022 1.580 1.595 1.550 1.550 2,357 -0.08(-4.91%)
Sep 23, 2022 1.760 1.790 1.600 1.630 17,082 -0.13(-7.39%)
Sep 22, 2022 1.910 1.910 1.760 1.760 9,757 -0.17(-8.81%)
Sep 21, 2022 1.930 1.930 1.880 1.930 5,547 +0.01(+0.52%)
Sep 20, 2022 1.900 1.920 1.835 1.920 6,555 +0.02(+1.05%)
Sep 19, 2022 1.920 2.000 1.860 1.900 14,325 -0.07(-3.55%)
Sep 16, 2022 2.177 2.177 1.960 1.970 27,094 -0.18(-8.37%)
Sep 15, 2022 2.050 2.250 2.040 2.150 47,677 +0.17(+8.59%)
Sep 14, 2022 1.650 2.020 1.650 1.980 136,418 +0.27(+15.79%)
Sep 13, 2022 1.690 1.730 1.650 1.710 43,563 +0.04(+2.40%)
Sep 12, 2022 1.600 1.760 1.590 1.670 88,615 +0.10(+6.36%)
Sep 09, 2022 1.500 1.591 1.475 1.570 17,994 +0.05(+3.30%)
Sep 08, 2022 1.450 1.520 1.440 1.520 12,604 +0.10(+7.04%)
Sep 07, 2022 1.320 1.450 1.310 1.420 22,421 +0.07(+5.19%)
Sep 06, 2022 1.365 1.365 1.330 1.350 9,909 -0.04(-2.88%)
Sep 02, 2022 1.335 1.430 1.335 1.390 15,852 +0.02(+1.83%)
Sep 01, 2022 1.420 1.420 1.350 1.365 7,696 -0.03(-2.50%)
Aug 31, 2022 1.427 1.427 1.400 1.400 2,241 -0.01(-0.36%)
Aug 30, 2022 1.370 1.441 1.360 1.405 20,667 -0.02(-1.75%)
Aug 29, 2022 1.400 1.470 1.320 1.430 34,851 +0.01(+0.70%)
Aug 26, 2022 1.430 1.480 1.370 1.420 23,921 -0.05(-3.40%)
Aug 25, 2022 1.438 1.482 1.350 1.470 51,978 +0.03(+2.41%)
Aug 24, 2022 1.550 1.550 1.400 1.435 28,443 -0.13(-8.57%)
Aug 23, 2022 1.650 1.650 1.500 1.570 54,090 -0.07(-4.27%)
Aug 22, 2022 1.470 1.640 1.430 1.640 24,846 +0.06(+3.80%)
Aug 19, 2022 1.590 1.635 1.400 1.580 90,351 -0.01(-0.63%)
Aug 18, 2022 1.470 1.870 1.440 1.590 419,086 +0.10(+6.71%)
Aug 17, 2022 1.545 1.545 1.450 1.490 4,369 -0.06(-3.87%)
Aug 16, 2022 1.535 1.581 1.520 1.550 12,571 +0.01(+0.65%)
Aug 15, 2022 1.680 1.680 1.520 1.540 18,430 -0.02(-1.28%)
Aug 12, 2022 1.500 1.600 1.500 1.560 8,754 -0.04(-2.50%)
Aug 11, 2022 1.620 1.620 1.570 1.600 8,302 +0.01(+0.47%)
Aug 10, 2022 1.634 1.634 1.580 1.593 45,577 +0.03(+2.08%)
Aug 09, 2022 1.540 1.590 1.540 1.560 14,451 +0.03(+1.96%)
Aug 08, 2022 1.550 1.620 1.530 1.530 24,249 -0.03(-1.92%)
Aug 05, 2022 1.550 1.570 1.540 1.560 3,651 +0.01(+0.65%)
Aug 04, 2022 1.590 1.590 1.540 1.550 8,368 +0.03(+1.97%)
Aug 03, 2022 1.510 1.540 1.484 1.520 13,665 +0.04(+2.70%)
Aug 02, 2022 1.490 1.490 1.450 1.480 7,018 -0.03(-1.99%)
Aug 01, 2022 1.510 1.550 1.490 1.510 6,820 -0.02(-1.31%)
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%)
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.