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

Fundamental Global Inc (NQ: FGF )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Nov 30, 2023 1.290 1.290 1.240 1.240 4,993 -0.04(-3.13%)
Nov 29, 2023 1.200 1.320 1.200 1.280 4,292 -0.03(-2.29%)
Nov 28, 2023 1.280 1.352 1.248 1.310 36,949 +0.05(+3.97%)
Nov 27, 2023 1.400 1.400 1.260 1.260 4,987 -0.10(-7.35%)
Nov 24, 2023 1.340 1.360 1.340 1.360 691 +0.03(+2.26%)
Nov 22, 2023 1.365 1.365 1.330 1.330 1,736 +0.02(+1.22%)
Nov 21, 2023 1.314 1.314 1.314 1.314 504 -0.09(-6.14%)
Nov 20, 2023 1.430 1.500 1.270 1.400 24,463 -0.03(-2.10%)
Nov 17, 2023 1.680 1.760 1.430 1.430 16,348 -0.22(-13.07%)
Nov 16, 2023 1.560 1.700 1.500 1.645 13,439 +0.17(+11.15%)
Nov 15, 2023 1.430 1.500 1.294 1.480 6,356 +0.06(+4.23%)
Nov 14, 2023 1.330 1.430 1.230 1.420 13,630 +0.06(+4.41%)
Nov 13, 2023 1.260 1.370 1.220 1.360 7,001 +0.10(+7.94%)
Nov 10, 2023 1.130 1.260 1.000 1.260 65,021 +0.07(+5.79%)
Nov 09, 2023 1.200 1.200 1.160 1.191 22,589 -0.02(-1.57%)
Nov 08, 2023 1.210 1.210 1.200 1.210 2,378 -0.04(-3.20%)
Nov 07, 2023 1.210 1.250 1.210 1.250 5,640 -0.02(-1.57%)
Nov 06, 2023 1.310 1.310 1.270 1.270 3,937 -0.05(-3.79%)
Nov 03, 2023 1.324 1.324 1.320 1.320 1,084 -0.00(-0.06%)
Nov 02, 2023 1.340 1.400 1.310 1.321 13,803 -0.06(-4.50%)
Nov 01, 2023 1.330 1.400 1.330 1.383 3,927 +0.04(+3.21%)
Oct 31, 2023 1.330 1.340 1.330 1.340 1,391 +0.03(+2.29%)
Oct 30, 2023 1.310 1.310 1.310 1.310 305 +0.00(+0.00%)
Oct 26, 2023 1.310 8 -0.09(-6.43%)
Oct 25, 2023 1.350 1.400 1.350 1.400 913 +0.10(+7.69%)
Oct 24, 2023 1.335 1.335 1.300 1.300 2,475 +0.00(+0.00%)
Oct 23, 2023 1.310 1.380 1.300 1.300 6,262 -0.05(-3.70%)
Oct 19, 2023 1.350 6 -0.02(-1.46%)
Oct 18, 2023 1.380 1.380 1.370 1.370 1,265 +0.02(+1.48%)
Oct 17, 2023 1.350 1.440 1.350 1.350 4,114 -0.01(-0.74%)
Oct 16, 2023 1.350 1.560 1.320 1.360 12,886 -0.03(-2.16%)
Oct 13, 2023 1.420 1.420 1.350 1.390 611 +0.00(+0.00%)
Oct 12, 2023 1.320 1.390 1.320 1.390 325 -0.01(-0.71%)
Oct 11, 2023 1.360 1.420 1.350 1.400 2,031 -0.02(-1.41%)
Oct 10, 2023 1.311 1.520 1.311 1.420 26,502 +0.01(+0.71%)
Oct 09, 2023 1.300 1.420 1.300 1.410 1,441 -0.01(-0.70%)
Oct 06, 2023 1.530 1.550 1.375 1.420 7,725 -0.13(-8.39%)
Oct 05, 2023 1.525 1.556 1.525 1.550 6,099 +0.03(+1.64%)
Oct 04, 2023 1.550 1.850 1.250 1.525 145,936 -0.03(-1.61%)
Oct 03, 2023 1.450 1.550 1.450 1.550 4,254 +0.16(+11.51%)
Oct 02, 2023 1.460 1.460 1.390 1.390 6,755 -0.01(-0.71%)
Sep 29, 2023 1.290 1.450 1.250 1.400 33,080 +0.08(+6.06%)
Sep 28, 2023 1.320 1.320 1.320 1.320 270 +0.02(+1.54%)
Sep 27, 2023 1.220 1.300 1.210 1.300 1,372 +0.02(+1.56%)
Sep 26, 2023 1.250 1.280 1.250 1.280 791 -0.03(-2.29%)
Sep 25, 2023 1.250 1.400 1.200 1.310 16,955 -0.04(-2.97%)
Sep 22, 2023 1.360 1.360 1.350 1.350 717 +0.00(+0.00%)
Sep 21, 2023 1.330 1.380 1.330 1.350 4,097 +0.02(+1.51%)
Sep 20, 2023 1.420 1.430 1.330 1.330 1,546 -0.12(-8.28%)
Sep 19, 2023 1.450 1.450 1.450 1.450 1,921 +0.02(+1.40%)
Sep 18, 2023 1.339 1.512 1.250 1.430 43,771 +0.08(+5.93%)
Sep 15, 2023 1.350 1.410 1.300 1.350 14,190 +0.02(+1.50%)
Sep 14, 2023 1.240 1.330 1.200 1.330 14,752 +0.05(+3.91%)
Sep 13, 2023 1.310 1.320 1.240 1.280 9,359 -0.04(-3.03%)
Sep 12, 2023 1.300 1.380 1.300 1.320 3,194 -0.03(-2.22%)
Sep 11, 2023 1.380 1.380 1.300 1.350 6,790 -0.06(-4.26%)
Sep 08, 2023 1.380 1.460 1.380 1.410 4,094 +0.03(+2.17%)
Sep 07, 2023 1.360 1.430 1.360 1.380 6,866 +0.02(+1.47%)
Sep 06, 2023 1.350 1.400 1.350 1.360 9,163 +0.03(+2.26%)
Sep 05, 2023 1.380 1.450 1.320 1.330 4,570 -0.11(-7.64%)
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.