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

Fundamental Global Inc (NQ: FGF )

1.370 -0.090 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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.