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 (%)
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%)
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.