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

Fundamental Global Inc (NQ: FGF )

1.360 +0.050 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2023 1.670 1.800 1.670 1.770 255,091 -0.16(-8.25%)
May 30, 2023 2.240 2.240 1.830 1.929 18,687 -0.35(-15.39%)
May 26, 2023 2.230 2.310 2.230 2.280 544 +0.04(+1.79%)
May 25, 2023 2.030 2.270 2.030 2.240 5,793 -0.02(-0.88%)
May 22, 2023 2.260 28 -0.09(-3.83%)
May 19, 2023 2.320 2.350 2.306 2.350 1,040 +0.02(+1.08%)
May 18, 2023 2.325 2.325 2.325 2.325 971 -0.02(-0.76%)
May 17, 2023 2.310 2.343 2.310 2.343 649 -0.01(-0.30%)
May 15, 2023 2.350 0 +0.05(+2.17%)
May 12, 2023 2.360 2.365 2.300 2.300 2,416 -0.06(-2.34%)
May 11, 2023 2.335 2.355 2.335 2.355 612 -0.04(-1.46%)
May 10, 2023 2.200 2.390 2.200 2.390 1,031 +0.19(+8.64%)
May 09, 2023 2.200 2.200 2.200 2.200 619 -0.17(-7.13%)
May 05, 2023 2.369 410 +0.11(+4.74%)
May 04, 2023 2.360 2.370 2.262 2.262 3,054 -0.20(-8.06%)
May 03, 2023 2.570 2.570 2.460 2.460 2,042 +0.05(+2.07%)
May 02, 2023 2.400 2.490 2.390 2.410 2,535 -0.09(-3.60%)
May 01, 2023 2.388 2.500 2.388 2.500 3,277 +0.10(+4.17%)
Apr 28, 2023 2.430 2.430 2.400 2.400 466 -0.03(-1.23%)
Apr 27, 2023 2.397 2.430 2.390 2.430 946 +0.03(+1.25%)
Apr 26, 2023 2.390 2.411 2.390 2.400 1,135 -0.02(-0.83%)
Apr 25, 2023 2.390 2.420 2.390 2.420 1,643 +0.04(+1.48%)
Apr 24, 2023 2.385 2.385 2.385 2.385 742 -0.05(-1.86%)
Apr 21, 2023 2.430 2.430 2.397 2.430 739 -0.03(-1.22%)
Apr 20, 2023 2.580 2.580 2.440 2.460 670 -0.08(-3.15%)
Apr 19, 2023 2.470 2.540 2.470 2.540 741 +0.04(+1.60%)
Apr 18, 2023 2.480 2.500 2.480 2.500 927 +0.08(+3.20%)
Apr 17, 2023 2.400 2.422 2.350 2.422 878 -0.08(-3.10%)
Apr 14, 2023 2.500 2.500 2.500 2.500 259 +0.05(+2.04%)
Apr 13, 2023 2.410 2.450 2.410 2.450 7,319 +0.06(+2.51%)
Apr 12, 2023 2.400 2.421 2.390 2.390 3,714 +0.02(+1.06%)
Apr 11, 2023 2.365 2.365 2.365 2.365 226 -0.13(-5.40%)
Apr 10, 2023 2.350 2.500 2.300 2.500 4,094 +0.10(+4.17%)
Apr 06, 2023 2.490 2.500 2.340 2.400 1,386 +0.08(+3.45%)
Apr 05, 2023 2.520 2.520 2.320 2.320 523 -0.20(-8.02%)
Apr 04, 2023 2.700 2.700 2.522 2.522 3,014 -0.16(-5.88%)
Apr 03, 2023 2.670 2.690 2.670 2.680 732 +0.06(+2.29%)
Mar 31, 2023 2.580 2.690 2.570 2.620 4,020 -0.08(-2.96%)
Mar 30, 2023 2.700 2.700 2.515 2.700 4,060 +0.09(+3.45%)
Mar 29, 2023 2.680 2.840 2.600 2.610 6,070 +0.12(+4.82%)
Mar 28, 2023 2.350 2.500 2.350 2.490 4,463 +0.14(+5.96%)
Mar 27, 2023 2.570 2.580 2.350 2.350 5,521 +0.20(+9.30%)
Mar 24, 2023 2.150 2.217 2.150 2.150 1,919 -0.14(-6.11%)
Mar 23, 2023 2.290 2.500 2.010 2.290 1,726 +0.10(+4.57%)
Mar 22, 2023 2.230 2.240 2.190 2.190 1,185 +0.01(+0.46%)
Mar 21, 2023 2.090 2.510 2.076 2.180 21,579 -0.32(-12.80%)
Mar 20, 2023 2.500 2.500 2.500 2.500 411 +0.48(+23.76%)
Mar 17, 2023 2.700 2.760 2.020 2.020 9,590 -0.53(-20.78%)
Mar 15, 2023 2.550 159 -0.19(-6.93%)
Mar 14, 2023 2.610 2.880 2.610 2.740 3,895 +0.23(+9.16%)
Mar 13, 2023 2.440 2.630 2.440 2.510 2,282 -0.06(-2.14%)
Mar 10, 2023 2.445 2.630 2.445 2.565 1,176 -0.04(-1.72%)
Mar 09, 2023 2.520 2.610 2.376 2.610 3,853 -0.05(-1.88%)
Mar 08, 2023 2.650 2.660 2.650 2.660 433 +0.13(+5.10%)
Mar 07, 2023 2.610 2.610 2.531 2.531 567 -0.13(-4.85%)
Mar 06, 2023 2.660 2.660 2.660 2.660 2,877 -0.01(-0.40%)
Mar 02, 2023 2.671 66 -0.02(-0.72%)
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.