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

Fundamental Global Inc (NQ: FGF )

1.335 -0.035 (-2.55%)
Streaming Delayed Price Updated: 2:45 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 (%)
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%)
Apr 01, 2021 4.750 4.850 4.750 4.750 6,400 +0.10(+2.15%)
Mar 31, 2021 4.690 4.900 4.650 4.650 5,475 -0.10(-2.11%)
Mar 30, 2021 4.550 4.750 4.450 4.750 11,235 +0.23(+5.09%)
Mar 29, 2021 4.630 4.630 4.490 4.520 4,548 -0.10(-2.16%)
Mar 26, 2021 4.790 4.790 4.550 4.620 14,300 -0.23(-4.74%)
Mar 25, 2021 4.750 4.850 4.710 4.850 13,444 +0.00(+0.00%)
Mar 24, 2021 4.920 4.920 4.790 4.850 6,833 -0.08(-1.62%)
Mar 23, 2021 4.920 4.980 4.810 4.930 13,928 -0.09(-1.79%)
Mar 22, 2021 4.960 5.050 4.960 5.020 8,188 +0.06(+1.21%)
Mar 19, 2021 4.890 5.004 4.750 4.960 14,100 +0.11(+2.27%)
Mar 18, 2021 4.800 5.050 4.800 4.850 13,501 -0.07(-1.42%)
Mar 17, 2021 5.050 5.110 4.840 4.920 11,290 -0.18(-3.53%)
Mar 16, 2021 5.210 5.210 5.050 5.100 6,948 -0.10(-1.92%)
Mar 15, 2021 5.200 5.260 5.190 5.200 6,519 +0.09(+1.76%)
Mar 12, 2021 4.980 5.110 4.980 5.110 3,700 +0.15(+3.02%)
Mar 11, 2021 5.120 5.175 4.960 4.960 4,777 -0.18(-3.50%)
Mar 10, 2021 4.970 5.199 4.880 5.140 11,657 +0.27(+5.54%)
Mar 09, 2021 4.840 4.900 4.840 4.870 6,466 +0.04(+0.88%)
Mar 08, 2021 4.850 4.940 4.800 4.828 18,168 -0.11(-2.27%)
Mar 05, 2021 4.770 4.940 4.670 4.940 23,100 +0.24(+5.11%)
Mar 04, 2021 5.030 5.050 4.700 4.700 70,590 -0.30(-6.00%)
Mar 03, 2021 5.100 5.230 4.854 5.000 5,080 -0.19(-3.66%)
Mar 02, 2021 5.060 5.190 5.020 5.190 34,182 +0.20(+4.01%)
Mar 01, 2021 4.740 5.140 4.650 4.990 32,386 +0.47(+10.40%)
Feb 26, 2021 4.620 4.820 4.420 4.520 16,300 -0.06(-1.31%)
Feb 25, 2021 5.000 5.020 4.580 4.580 29,837 -0.46(-9.13%)
Feb 24, 2021 4.750 5.070 4.700 5.040 37,287 +0.21(+4.35%)
Feb 23, 2021 4.788 4.970 4.664 4.830 63,671 -0.31(-6.03%)
Feb 22, 2021 5.220 5.400 5.070 5.140 35,557 -0.18(-3.38%)
Feb 19, 2021 5.210 5.540 5.210 5.320 44,000 +0.04(+0.76%)
Feb 18, 2021 5.590 5.710 5.200 5.280 39,926 -0.45(-7.85%)
Feb 17, 2021 4.950 5.890 4.900 5.730 400,407 +0.94(+19.64%)
Feb 16, 2021 4.820 4.880 4.690 4.789 45,201 -0.08(-1.66%)
Feb 12, 2021 4.560 4.870 4.466 4.870 152,000 +0.22(+4.73%)
Feb 11, 2021 4.650 4.690 4.404 4.650 51,979 -0.02(-0.43%)
Feb 10, 2021 4.320 4.700 4.320 4.670 203,203 +0.49(+11.72%)
Feb 09, 2021 4.100 4.200 3.980 4.180 29,389 +0.11(+2.70%)
Feb 08, 2021 3.890 4.170 3.890 4.070 88,298 +0.19(+4.90%)
Feb 05, 2021 3.830 4.300 3.830 3.880 483,100 -0.04(-1.02%)
Feb 04, 2021 3.780 3.950 3.740 3.920 76,473 +0.06(+1.55%)
Feb 03, 2021 3.860 4.000 3.710 3.860 97,371 +0.00(+0.00%)
Feb 02, 2021 3.835 4.095 3.810 3.860 162,218 -0.01(-0.26%)
Feb 01, 2021 3.800 4.000 3.600 3.870 207,905 +0.28(+7.80%)
Jan 29, 2021 3.690 3.936 3.570 3.590 91,600 -0.13(-3.49%)
Jan 28, 2021 3.800 3.800 3.690 3.720 72,941 -0.08(-2.11%)
Jan 27, 2021 3.720 4.000 3.680 3.800 96,314 -0.28(-6.86%)
Jan 26, 2021 3.780 4.090 3.690 4.080 255,455 +0.34(+9.09%)
Jan 25, 2021 3.660 3.800 3.540 3.740 132,885 +0.11(+3.16%)
Jan 22, 2021 3.680 3.740 3.505 3.626 76,600 -0.04(-1.21%)
Jan 21, 2021 3.730 3.810 3.540 3.670 44,144 +0.00(+0.00%)
Jan 20, 2021 3.380 3.950 3.330 3.670 552,065 +0.32(+9.55%)
Jan 19, 2021 3.400 3.410 3.300 3.350 77,399 +0.00(+0.00%)
Jan 15, 2021 3.550 3.590 3.328 3.350 37,000 -0.12(-3.46%)
Jan 14, 2021 3.550 3.550 3.400 3.470 34,756 -0.05(-1.42%)
Jan 13, 2021 3.420 3.520 3.340 3.520 72,388 +0.14(+4.14%)
Jan 12, 2021 3.360 3.430 3.350 3.380 44,136 +0.03(+0.90%)
Jan 11, 2021 3.300 3.400 3.279 3.350 31,200 +0.03(+0.90%)
Jan 08, 2021 3.260 3.380 3.150 3.320 68,100 +0.08(+2.47%)
Jan 07, 2021 3.340 3.356 3.220 3.240 60,510 -0.04(-1.22%)
Jan 06, 2021 3.220 3.400 3.220 3.280 111,758 -0.02(-0.61%)
Jan 05, 2021 3.360 3.500 3.160 3.300 257,209 -0.09(-2.65%)
Jan 04, 2021 3.750 3.860 3.350 3.390 697,137 -0.83(-19.67%)
Dec 31, 2020 4.220 4.220 4.220 4,951,080 -0.59(-12.27%)
Dec 30, 2020 3.720 4.990 3.530 4.810 4,951,080 +1.51(+45.75%)
Dec 29, 2020 3.480 3.555 3.300 3.300 16,451 -0.30(-8.33%)
Dec 28, 2020 3.570 3.676 3.550 3.600 8,833 -0.06(-1.52%)
Dec 24, 2020 3.751 3.751 3.550 3.655 4,700 -0.02(-0.67%)
Dec 23, 2020 3.700 3.800 3.660 3.680 17,540 -0.13(-3.41%)
Dec 22, 2020 3.660 3.810 3.500 3.810 33,763 +0.15(+4.10%)
Dec 21, 2020 4.230 4.230 3.570 3.660 80,617 -1.02(-21.79%)
Dec 18, 2020 3.020 4.680 2.900 4.680 109,600 +1.58(+50.96%)
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.