Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamental Global Inc (NQ: FGF )

29.70 -1.30 (-4.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 28.62 34.17 28.62 29.70 26,724 -1.30(-4.19%)
Nov 21, 2024 30.00 32.24 26.05 31.00 44,115 +0.19(+0.62%)
Nov 20, 2024 35.00 35.05 30.18 30.81 21,012 -3.93(-11.31%)
Nov 19, 2024 32.51 37.00 32.30 34.74 79,955 +2.04(+6.24%)
Nov 18, 2024 30.70 33.00 30.00 32.70 29,250 +1.69(+5.45%)
Nov 15, 2024 27.89 32.50 27.50 31.01 84,555 +4.26(+15.93%)
Nov 14, 2024 21.72 26.75 21.72 26.75 78,357 +4.68(+21.21%)
Nov 13, 2024 16.51 22.58 16.51 22.07 135,970 +5.43(+32.63%)
Nov 12, 2024 17.87 17.89 16.25 16.64 20,191 -1.26(-7.04%)
Nov 11, 2024 18.14 18.46 16.65 17.90 27,086 -0.35(-1.92%)
Nov 08, 2024 16.91 18.67 16.59 18.25 28,646 +1.95(+11.96%)
Nov 07, 2024 15.52 16.72 15.52 16.30 11,816 +0.80(+5.16%)
Nov 06, 2024 16.09 16.67 14.21 15.50 37,702 -0.62(-3.85%)
Nov 05, 2024 15.05 17.00 14.89 16.12 59,354 +0.87(+5.70%)
Nov 04, 2024 18.36 19.25 15.10 15.25 210,744 -7.00(-31.46%)
Nov 01, 2024 20.21 23.49 18.97 22.25 65,073 +21.21(+2039.42%)
Oct 31, 2024 1.070 1.075 1.030 1.040 136,913 +0.00(+0.00%)
Oct 30, 2024 1.160 1.170 1.030 1.040 187,834 -0.12(-10.34%)
Oct 29, 2024 0.9200 1.170 0.9101 1.160 574,557 +0.23(+24.32%)
Oct 28, 2024 0.9103 0.9400 0.9103 0.9331 28,283 -0.01(-1.34%)
Oct 25, 2024 0.9400 0.9458 0.9200 0.9458 6,625 +0.01(+1.26%)
Oct 24, 2024 0.9400 0.9580 0.9115 0.9340 25,937 -0.03(-2.71%)
Oct 23, 2024 0.9700 0.9788 0.9246 0.9600 13,800 +0.01(+1.05%)
Oct 22, 2024 0.9500 0.9758 0.9499 0.9500 62,588 +0.02(+2.15%)
Oct 21, 2024 0.9500 0.9550 0.9300 0.9300 15,857 -0.03(-2.65%)
Oct 18, 2024 0.9022 0.9900 0.9000 0.9553 90,882 -0.00(-0.45%)
Oct 17, 2024 0.9202 0.9699 0.9051 0.9596 31,653 +0.00(+0.04%)
Oct 16, 2024 0.9400 0.9595 0.9202 0.9592 56,929 +0.01(+0.95%)
Oct 15, 2024 0.9502 0.9996 0.9502 0.9502 9,798 -0.02(-1.94%)
Oct 14, 2024 0.9500 0.9900 0.9500 0.9690 8,521 -0.02(-2.12%)
Oct 11, 2024 0.9799 1.000 0.9555 0.9900 10,299 -0.01(-0.99%)
Oct 10, 2024 0.9500 1.000 0.9500 0.9999 6,600 +0.00(+0.08%)
Oct 09, 2024 0.9229 1.024 0.9229 0.9991 22,870 +0.00(+0.41%)
Oct 08, 2024 1.010 1.022 0.9810 0.9950 20,924 -0.02(-1.49%)
Oct 07, 2024 0.9703 1.028 0.9703 1.010 28,368 -0.03(-2.51%)
Oct 04, 2024 0.9600 1.054 0.9600 1.036 26,679 +0.07(+6.78%)
Oct 03, 2024 1.000 1.000 0.9218 0.9702 31,029 -0.04(-3.94%)
Oct 02, 2024 1.050 1.050 0.9359 1.010 43,216 -0.07(-6.48%)
Oct 01, 2024 1.050 1.130 0.9900 1.080 56,948 +0.03(+2.86%)
Sep 30, 2024 1.000 1.100 0.9801 1.050 53,045 +0.04(+3.96%)
Sep 27, 2024 1.000 1.050 0.9300 1.010 26,929 +0.02(+2.06%)
Sep 26, 2024 0.9800 0.9999 0.9411 0.9896 4,907 -0.01(-1.02%)
Sep 25, 2024 1.000 1.000 0.9501 0.9998 27,490 -0.01(-1.01%)
Sep 24, 2024 0.8900 1.040 0.8400 1.010 74,702 +0.11(+12.22%)
Sep 23, 2024 0.9500 0.9499 0.8700 0.9000 23,427 +0.03(+3.33%)
Sep 20, 2024 0.9000 0.9497 0.8710 0.8710 43,462 -0.03(-3.18%)
Sep 19, 2024 0.8600 0.9255 0.8512 0.8996 25,954 +0.01(+1.04%)
Sep 18, 2024 0.9348 0.9688 0.8777 0.8903 41,870 -0.04(-4.06%)
Sep 17, 2024 0.9694 0.9694 0.9001 0.9280 54,569 -0.01(-1.23%)
Sep 16, 2024 0.9900 0.9900 0.9124 0.9396 13,237 +0.02(+2.15%)
Sep 13, 2024 0.9301 0.9998 0.9100 0.9198 11,988 +0.01(+1.07%)
Sep 12, 2024 0.9500 0.9502 0.9000 0.9101 73,195 -0.06(-6.18%)
Sep 11, 2024 0.9999 1.040 0.9501 0.9700 7,146 -0.02(-2.02%)
Sep 10, 2024 0.9600 0.9900 0.9334 0.9900 4,226 -0.01(-0.99%)
Sep 09, 2024 0.9399 1.010 0.9001 0.9999 6,986 +0.00(+0.00%)
Sep 06, 2024 1.015 1.030 0.9299 0.9999 33,189 -0.00(-0.01%)
Sep 05, 2024 1.033 1.080 0.9601 1.000 11,832 -0.05(-4.76%)
Sep 04, 2024 0.9744 1.050 0.9462 1.050 4,612 +0.03(+2.94%)
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.