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

Fundamental Global Inc (NQ: FGF )

1.346 +0.016 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 2.710 2.730 2.690 2.690 5,262 -0.04(-1.47%)
Feb 28, 2023 2.740 2.750 2.700 2.730 1,670 +0.18(+6.92%)
Feb 27, 2023 2.510 2.600 2.510 2.553 3,771 -0.24(-8.48%)
Feb 24, 2023 2.730 2.800 2.730 2.790 4,219 +0.04(+1.45%)
Feb 23, 2023 2.555 2.750 2.534 2.750 2,552 +0.09(+3.38%)
Feb 22, 2023 2.660 2.660 2.660 2.660 310 -0.06(-2.21%)
Feb 21, 2023 2.750 2.800 2.720 2.720 4,167 -0.08(-2.86%)
Feb 17, 2023 2.830 2.830 2.780 2.800 2,450 +0.04(+1.45%)
Feb 16, 2023 2.770 2.770 2.760 2.760 444 -0.04(-1.43%)
Feb 15, 2023 2.760 2.800 2.760 2.800 2,092 +0.05(+1.82%)
Feb 14, 2023 2.980 2.990 2.750 2.750 24,097 -0.18(-6.14%)
Feb 13, 2023 2.920 2.930 2.900 2.930 2,065 +0.08(+2.81%)
Feb 10, 2023 2.900 2.900 2.830 2.850 4,262 -0.09(-3.06%)
Feb 09, 2023 3.000 3.047 2.940 2.940 5,841 +0.00(+0.00%)
Feb 08, 2023 2.900 2.940 2.850 2.940 2,893 +0.00(+0.00%)
Feb 07, 2023 2.830 2.960 2.770 2.940 952 -0.02(-0.51%)
Feb 06, 2023 3.110 3.110 2.930 2.955 6,525 -0.02(-0.51%)
Feb 03, 2023 3.050 3.050 2.960 2.970 3,125 -0.03(-1.00%)
Feb 02, 2023 2.880 3.000 2.880 3.000 6,145 +0.12(+4.35%)
Feb 01, 2023 2.999 3.000 2.875 2.875 1,764 +0.12(+4.17%)
Jan 31, 2023 2.890 2.900 2.760 2.760 2,270 +0.05(+1.85%)
Jan 30, 2023 2.810 2.960 2.710 2.710 5,553 -0.15(-5.08%)
Jan 27, 2023 2.880 2.930 2.855 2.855 1,945 -0.02(-0.87%)
Jan 26, 2023 2.780 2.930 2.780 2.880 1,948 +0.03(+1.06%)
Jan 25, 2023 2.800 2.850 2.760 2.850 4,275 +0.03(+1.06%)
Jan 24, 2023 2.990 3.043 2.820 2.820 8,931 -0.03(-1.05%)
Jan 23, 2023 2.820 3.180 2.820 2.850 17,248 +0.00(+0.18%)
Jan 20, 2023 3.020 3.020 2.770 2.845 2,956 -0.25(-8.23%)
Jan 19, 2023 2.750 3.100 2.750 3.100 5,280 +0.30(+10.71%)
Jan 18, 2023 2.790 2.912 2.790 2.800 8,324 +0.01(+0.20%)
Jan 17, 2023 2.890 2.890 2.750 2.795 12,968 -0.09(-2.97%)
Jan 13, 2023 3.000 3.100 2.875 2.880 10,154 -0.07(-2.37%)
Jan 12, 2023 3.000 3.000 2.837 2.950 2,888 +0.19(+6.69%)
Jan 11, 2023 2.880 3.000 2.765 2.765 2,492 -0.08(-2.81%)
Jan 10, 2023 2.860 2.930 2.780 2.845 1,939 -0.01(-0.52%)
Jan 09, 2023 2.860 2.900 2.768 2.860 3,015 -0.04(-1.38%)
Jan 06, 2023 2.930 3.000 2.860 2.900 2,781 -0.02(-0.68%)
Jan 05, 2023 2.880 2.920 2.790 2.920 2,285 -0.02(-0.68%)
Jan 04, 2023 3.000 3.000 2.860 2.940 1,658 +0.14(+5.00%)
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.