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 (%)
Sep 30, 2021 5.040 5.150 4.730 4.870 4,327 -0.28(-5.44%)
Sep 29, 2021 5.080 5.180 5.080 5.150 987 +0.18(+3.62%)
Sep 28, 2021 5.300 5.300 4.962 4.970 6,151 -0.37(-6.93%)
Sep 27, 2021 5.110 5.340 5.110 5.340 5,266 +0.21(+4.09%)
Sep 24, 2021 5.250 5.250 5.130 5.130 1,509 -0.22(-4.11%)
Sep 23, 2021 5.230 5.360 5.200 5.350 4,751 +0.18(+3.48%)
Sep 22, 2021 5.170 5.208 5.170 5.170 1,277 +0.01(+0.19%)
Sep 21, 2021 5.190 5.316 5.127 5.160 7,080 -0.09(-1.71%)
Sep 20, 2021 5.845 5.847 5.100 5.250 18,808 -0.60(-10.26%)
Sep 17, 2021 5.050 5.850 5.050 5.850 16,141 +0.84(+16.77%)
Sep 16, 2021 5.290 5.550 5.000 5.010 53,727 -0.28(-5.29%)
Sep 15, 2021 5.290 5.780 5.165 5.290 45,826 -0.12(-2.22%)
Sep 14, 2021 5.170 5.490 5.170 5.410 9,001 +0.15(+2.85%)
Sep 13, 2021 5.300 5.480 5.070 5.260 8,081 +0.05(+0.96%)
Sep 10, 2021 5.410 5.417 5.100 5.210 6,750 -0.27(-4.93%)
Sep 09, 2021 5.250 5.500 5.030 5.480 22,834 +0.58(+11.84%)
Sep 08, 2021 5.310 5.641 4.860 4.900 22,326 -0.40(-7.55%)
Sep 07, 2021 5.620 5.620 5.300 5.300 12,481 -0.20(-3.64%)
Sep 03, 2021 5.500 5.740 5.403 5.500 7,310 +0.00(+0.00%)
Sep 02, 2021 5.380 5.713 5.300 5.500 3,666 +0.10(+1.85%)
Sep 01, 2021 5.250 5.600 5.250 5.400 2,964 +0.20(+3.85%)
Aug 31, 2021 5.470 5.601 5.065 5.200 13,398 -0.25(-4.59%)
Aug 30, 2021 5.060 5.690 4.911 5.450 3,041 +0.44(+8.78%)
Aug 27, 2021 5.340 5.690 4.950 5.010 14,553 -0.29(-5.47%)
Aug 26, 2021 5.590 5.690 5.300 5.300 7,776 +0.07(+1.34%)
Aug 25, 2021 4.600 5.340 4.600 5.230 16,075 +0.53(+11.28%)
Aug 24, 2021 4.700 4.720 4.580 4.700 5,734 +0.00(+0.00%)
Aug 23, 2021 4.530 4.800 4.500 4.700 25,523 +0.09(+1.95%)
Aug 20, 2021 4.780 4.780 4.560 4.610 14,062 -0.05(-1.07%)
Aug 19, 2021 4.800 4.830 4.660 4.660 23,491 -0.18(-3.72%)
Aug 18, 2021 5.000 5.280 4.700 4.840 65,418 +0.14(+2.98%)
Aug 17, 2021 5.000 5.170 4.637 4.700 43,435 -0.30(-6.00%)
Aug 16, 2021 5.420 5.420 4.900 5.000 52,507 -0.58(-10.39%)
Aug 13, 2021 6.160 6.160 5.467 5.580 23,196 -0.63(-10.14%)
Aug 12, 2021 5.600 6.250 5.600 6.210 1,697 +0.61(+10.89%)
Aug 11, 2021 6.190 6.350 5.040 5.600 43,053 -0.87(-13.45%)
Aug 10, 2021 5.695 6.490 5.695 6.470 10,064 +0.52(+8.74%)
Aug 09, 2021 5.875 5.950 5.810 5.950 5,152 +0.00(+0.00%)
Aug 06, 2021 5.860 6.040 5.700 5.950 11,755 +0.28(+4.94%)
Aug 05, 2021 6.050 6.140 5.670 5.670 19,614 -0.44(-7.20%)
Aug 04, 2021 6.322 6.340 5.560 6.110 29,091 -0.26(-4.08%)
Aug 03, 2021 6.845 6.845 6.250 6.370 30,210 -0.63(-9.00%)
Aug 02, 2021 7.010 7.520 6.830 7.000 14,485 -0.01(-0.14%)
Jul 30, 2021 7.230 7.351 6.850 7.010 7,553 -0.11(-1.54%)
Jul 29, 2021 7.050 7.120 6.880 7.120 1,897 -0.05(-0.70%)
Jul 28, 2021 7.180 7.297 7.060 7.170 8,054 -0.01(-0.14%)
Jul 27, 2021 6.927 7.430 6.925 7.180 33,814 +0.26(+3.76%)
Jul 26, 2021 7.080 7.360 6.920 6.920 15,438 -0.30(-4.16%)
Jul 23, 2021 7.660 7.686 6.880 7.220 30,071 -0.41(-5.37%)
Jul 22, 2021 8.195 8.323 7.630 7.630 9,749 -0.52(-6.38%)
Jul 21, 2021 8.490 8.490 8.150 8.150 2,385 -0.16(-1.93%)
Jul 20, 2021 8.500 8.500 8.110 8.310 6,805 -0.24(-2.81%)
Jul 19, 2021 8.200 8.740 8.000 8.550 8,185 +0.35(+4.27%)
Jul 16, 2021 8.150 8.420 8.344 8.200 15,317 -0.09(-1.09%)
Jul 15, 2021 8.140 8.290 8.050 8.290 6,367 +0.19(+2.34%)
Jul 14, 2021 8.540 8.540 8.000 8.100 5,555 -0.36(-4.25%)
Jul 13, 2021 8.920 8.920 8.360 8.460 3,537 -0.60(-6.62%)
Jul 12, 2021 8.360 9.200 8.360 9.060 3,031 +0.74(+8.89%)
Jul 09, 2021 8.350 8.675 8.300 8.320 3,849 -0.03(-0.36%)
Jul 08, 2021 8.835 8.835 8.100 8.350 15,300 -0.64(-7.08%)
Jul 07, 2021 8.810 8.987 8.583 8.987 12,626 +0.15(+1.66%)
Jul 06, 2021 9.045 9.045 8.800 8.840 2,887 -0.13(-1.45%)
Jul 02, 2021 9.087 9.210 8.710 8.970 6,419 -0.13(-1.43%)
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.