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

Historical Prices

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.