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

Fundamental Global Inc (NQ: FGF )

18.25 +1.95 (+11.96%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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, 2024 1.375 1.375 1.300 1.340 12,035 -0.03(-2.19%)
Apr 29, 2024 1.440 1.440 1.332 1.370 10,654 +0.02(+1.81%)
Apr 26, 2024 1.390 1.390 1.330 1.346 23,903 +0.02(+1.17%)
Apr 25, 2024 1.320 1.345 1.319 1.330 15,515 -0.06(-4.32%)
Apr 24, 2024 1.310 1.390 1.260 1.390 49,999 +0.07(+5.30%)
Apr 23, 2024 1.340 1.370 1.320 1.320 9,997 +0.00(+0.00%)
Apr 22, 2024 1.470 1.470 1.320 1.320 30,723 -0.05(-3.65%)
Apr 19, 2024 1.380 1.440 1.370 1.370 9,731 -0.09(-6.16%)
Apr 18, 2024 1.460 1.460 1.390 1.460 10,247 +0.03(+2.10%)
Apr 17, 2024 1.420 1.440 1.395 1.430 2,570 +0.03(+2.14%)
Apr 16, 2024 1.500 1.500 1.390 1.400 15,969 -0.07(-4.76%)
Apr 15, 2024 1.410 1.470 1.400 1.470 8,119 +0.02(+1.38%)
Apr 12, 2024 1.350 1.460 1.350 1.450 29,407 +0.08(+5.84%)
Apr 11, 2024 1.380 1.380 1.370 1.370 554 -0.03(-2.14%)
Apr 10, 2024 1.370 1.400 1.370 1.400 1,828 -0.01(-0.36%)
Apr 09, 2024 1.400 1.405 1.380 1.405 15,785 +0.01(+0.36%)
Apr 08, 2024 1.370 1.420 1.370 1.400 5,765 -0.03(-2.10%)
Apr 05, 2024 1.351 1.430 1.351 1.430 23,268 +0.02(+1.42%)
Apr 04, 2024 1.360 1.415 1.330 1.410 10,971 +0.01(+0.71%)
Apr 03, 2024 1.330 1.430 1.330 1.400 6,623 +0.02(+1.45%)
Apr 02, 2024 1.390 1.400 1.360 1.380 4,945 -0.03(-2.13%)
Apr 01, 2024 1.390 1.530 1.390 1.410 17,054 +0.03(+2.17%)
Mar 28, 2024 1.410 1.460 1.370 1.380 30,949 -0.08(-5.48%)
Mar 27, 2024 1.430 1.480 1.380 1.460 14,599 +0.03(+2.10%)
Mar 26, 2024 1.430 1.462 1.380 1.430 32,840 +0.02(+1.42%)
Mar 25, 2024 1.390 1.450 1.390 1.410 11,527 +0.01(+0.71%)
Mar 22, 2024 1.315 1.450 1.315 1.400 15,452 +0.04(+2.94%)
Mar 21, 2024 1.380 1.400 1.330 1.360 11,222 -0.02(-1.44%)
Mar 20, 2024 1.375 1.460 1.300 1.380 23,642 -0.01(-0.73%)
Mar 19, 2024 1.380 1.450 1.380 1.390 3,464 -0.03(-2.11%)
Mar 18, 2024 1.470 1.520 1.380 1.420 20,526 -0.05(-3.40%)
Mar 15, 2024 1.400 1.470 1.320 1.470 33,919 +0.08(+5.76%)
Mar 14, 2024 1.442 1.450 1.350 1.390 15,519 -0.03(-2.11%)
Mar 13, 2024 1.440 1.510 1.410 1.420 8,327 -0.05(-3.40%)
Mar 12, 2024 1.490 1.500 1.440 1.470 35,632 +0.01(+1.03%)
Mar 11, 2024 1.500 1.540 1.410 1.455 17,657 -0.05(-3.26%)
Mar 08, 2024 1.450 1.530 1.415 1.504 37,371 +0.08(+5.92%)
Mar 07, 2024 1.420 1.420 1.297 1.420 15,357 +0.10(+7.58%)
Mar 06, 2024 1.350 1.365 1.285 1.320 9,729 +0.00(+0.00%)
Mar 05, 2024 1.320 1.410 1.280 1.320 14,993 -0.03(-2.22%)
Mar 04, 2024 1.420 1.420 1.270 1.350 24,738 +0.02(+1.50%)
Mar 01, 2024 1.340 1.390 1.320 1.330 9,162 +0.03(+2.32%)
Feb 29, 2024 1.300 1.300 1.290 1.300 1,683 -0.00(-0.01%)
Feb 28, 2024 1.280 1.300 1.210 1.300 7,246 -0.04(-2.99%)
Feb 27, 2024 1.340 1.340 1.340 1.340 634 +0.00(+0.00%)
Feb 26, 2024 1.320 1.340 1.245 1.340 5,537 +0.04(+3.08%)
Feb 23, 2024 1.300 1.300 1.280 1.300 2,590 +0.00(+0.00%)
Feb 22, 2024 1.300 1.300 1.280 1.300 2,558 +0.00(+0.00%)
Feb 21, 2024 1.290 1.300 1.290 1.300 1,445 -0.01(-0.76%)
Feb 20, 2024 1.340 1.340 1.296 1.310 1,626 -0.03(-2.24%)
Feb 16, 2024 1.220 1.350 1.220 1.340 3,625 +0.03(+2.29%)
Feb 15, 2024 1.280 1.310 1.210 1.310 8,431 +0.06(+4.67%)
Feb 14, 2024 1.260 1.360 1.230 1.252 11,914 +0.04(+3.43%)
Feb 13, 2024 1.250 1.350 1.210 1.210 24,473 -0.06(-4.72%)
Feb 12, 2024 1.340 1.350 1.210 1.270 38,983 -0.08(-5.93%)
Feb 09, 2024 1.350 1.360 1.340 1.350 1,759 +0.01(+0.75%)
Feb 08, 2024 1.340 1.350 1.330 1.340 8,395 -0.01(-0.75%)
Feb 07, 2024 1.350 1.350 1.350 1.350 1,481 +0.02(+1.48%)
Feb 06, 2024 1.330 1.330 1.330 1.330 547 -0.07(-4.66%)
Feb 05, 2024 1.395 1.395 1.395 1.395 211 -0.06(-4.42%)
Feb 02, 2024 1.380 1.470 1.380 1.460 5,491 +0.04(+2.61%)
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.