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

Fundamental Global Inc (NQ: FGF )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2022 2.400 2.460 2.400 2.460 607 -0.00(-0.01%)
Nov 29, 2022 2.492 2.492 2.414 2.460 2,524 +0.01(+0.41%)
Nov 28, 2022 2.410 2.450 2.410 2.450 325 +0.00(+0.00%)
Nov 25, 2022 2.470 2.470 2.450 2.450 691 -0.04(-1.50%)
Nov 23, 2022 2.405 2.487 2.300 2.487 8,021 +0.17(+7.21%)
Nov 22, 2022 2.400 2.430 2.320 2.320 8,961 -0.15(-6.07%)
Nov 21, 2022 2.500 2.500 2.393 2.470 1,601 +0.00(+0.00%)
Nov 18, 2022 2.475 2.475 2.435 2.470 622 +0.03(+1.23%)
Nov 17, 2022 2.410 2.440 2.388 2.440 1,144 +0.00(+0.00%)
Nov 16, 2022 2.330 2.500 2.320 2.440 2,771 -0.06(-2.40%)
Nov 15, 2022 2.500 2.500 2.430 2.500 1,944 +0.01(+0.40%)
Nov 14, 2022 2.440 2.500 2.320 2.490 1,992 +0.04(+1.63%)
Nov 11, 2022 2.446 2.450 2.393 2.450 9,280 -0.04(-1.61%)
Nov 10, 2022 2.210 2.490 2.210 2.490 6,716 +0.31(+14.22%)
Nov 09, 2022 2.170 2.250 2.170 2.180 1,566 -0.07(-3.11%)
Nov 08, 2022 2.160 2.250 2.160 2.250 2,799 +0.00(+0.00%)
Nov 07, 2022 2.230 2.250 2.230 2.250 2,565 +0.03(+1.35%)
Nov 04, 2022 2.080 2.250 2.080 2.220 5,797 +0.17(+8.29%)
Nov 03, 2022 2.110 2.110 2.050 2.050 955 -0.06(-2.84%)
Nov 02, 2022 2.050 2.110 2.030 2.110 1,138 +0.01(+0.48%)
Nov 01, 2022 2.090 2.125 2.060 2.100 2,594 -0.04(-1.87%)
Oct 31, 2022 2.160 2.190 2.130 2.140 3,779 -0.01(-0.47%)
Oct 28, 2022 2.210 2.220 2.045 2.150 10,367 +0.07(+3.37%)
Oct 27, 2022 1.880 2.080 1.880 2.080 13,554 +0.20(+10.64%)
Oct 26, 2022 1.570 1.880 1.570 1.880 21,305 +0.26(+16.05%)
Oct 25, 2022 1.580 1.620 1.540 1.620 10,287 +0.05(+3.18%)
Oct 24, 2022 1.570 1.570 1.570 1.570 590 -0.01(-0.63%)
Oct 21, 2022 1.550 1.595 1.495 1.580 7,264 +0.01(+0.64%)
Oct 19, 2022 1.570 363 -0.02(-1.26%)
Oct 18, 2022 1.580 1.600 1.500 1.590 6,374 +0.02(+1.27%)
Oct 17, 2022 1.410 1.680 1.410 1.570 12,290 +0.15(+10.56%)
Oct 14, 2022 1.490 1.575 1.420 1.420 8,610 -0.05(-3.40%)
Oct 13, 2022 1.500 1.560 1.470 1.470 23,135 -0.03(-2.00%)
Oct 12, 2022 1.640 1.670 1.470 1.500 9,820 -0.13(-7.98%)
Oct 11, 2022 1.448 1.680 1.448 1.630 1,790 -0.04(-2.40%)
Oct 10, 2022 1.636 1.680 1.636 1.670 5,746 +0.05(+3.09%)
Oct 07, 2022 1.600 1.632 1.600 1.620 2,462 +0.02(+1.25%)
Oct 06, 2022 1.640 1.645 1.600 1.600 1,053 -0.03(-1.84%)
Oct 05, 2022 1.570 1.690 1.570 1.630 3,586 +0.00(+0.00%)
Oct 04, 2022 1.550 1.670 1.550 1.630 8,850 +0.05(+3.16%)
Oct 03, 2022 1.600 1.610 1.500 1.580 13,679 -0.04(-2.47%)
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%)
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.