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

Fundamental Global Inc (NQ: FGF )

1.330 -0.060 (-4.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
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%)
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.