Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
26,665
+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
.