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

Fundamental Global Inc (NQ: FGF )

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 2.750 2.900 2.750 2.850 9,585 +0.07(+2.52%)
Dec 29, 2022 2.860 2.880 2.750 2.780 5,306 -0.01(-0.36%)
Dec 28, 2022 2.860 2.860 2.750 2.790 6,726 +0.03(+1.09%)
Dec 27, 2022 2.860 2.860 2.750 2.760 9,155 +0.01(+0.55%)
Dec 23, 2022 2.870 2.870 2.700 2.745 15,717 -0.13(-4.69%)
Dec 22, 2022 2.620 2.880 2.510 2.880 3,031 +0.03(+1.05%)
Dec 21, 2022 2.890 2.890 2.765 2.850 4,087 -0.05(-1.72%)
Dec 20, 2022 2.705 2.900 2.705 2.900 976 +0.17(+6.03%)
Dec 19, 2022 2.771 2.900 2.510 2.735 3,545 -0.12(-4.37%)
Dec 16, 2022 2.730 2.860 2.630 2.860 2,290 +0.16(+5.93%)
Dec 15, 2022 2.510 2.700 2.510 2.700 1,204 +0.17(+6.72%)
Dec 14, 2022 2.640 2.650 2.530 2.530 2,311 -0.04(-1.56%)
Dec 13, 2022 2.520 2.580 2.510 2.570 2,210 +0.07(+2.80%)
Dec 12, 2022 2.580 2.580 2.500 2.500 5,462 -0.09(-3.47%)
Dec 09, 2022 2.630 2.630 2.500 2.590 4,632 +0.07(+2.78%)
Dec 08, 2022 2.650 2.650 2.520 2.520 4,178 -0.03(-1.18%)
Dec 07, 2022 2.550 2.575 2.500 2.550 9,032 +0.00(+0.00%)
Dec 06, 2022 2.550 2.550 2.520 2.550 587 +0.05(+2.00%)
Dec 05, 2022 2.500 2.530 2.500 2.500 2,728 +0.00(+0.00%)
Dec 02, 2022 2.505 2.511 2.500 2.500 7,151 -0.05(-1.96%)
Dec 01, 2022 2.430 2.550 2.422 2.550 1,102 +0.09(+3.67%)
Nov 30, 2022 2.400 2.460 2.400 2.460 607 -0.00(-0.01%)
Nov 29, 2022 2.492 2.492 2.414 2.460 2,524 +0.01(+0.41%)
Nov 28, 2022 2.410 2.450 2.410 2.450 325 +0.00(+0.00%)
Nov 25, 2022 2.470 2.470 2.450 2.450 691 -0.04(-1.50%)
Nov 23, 2022 2.405 2.487 2.300 2.487 8,021 +0.17(+7.21%)
Nov 22, 2022 2.400 2.430 2.320 2.320 8,961 -0.15(-6.07%)
Nov 21, 2022 2.500 2.500 2.393 2.470 1,601 +0.00(+0.00%)
Nov 18, 2022 2.475 2.475 2.435 2.470 622 +0.03(+1.23%)
Nov 17, 2022 2.410 2.440 2.388 2.440 1,144 +0.00(+0.00%)
Nov 16, 2022 2.330 2.500 2.320 2.440 2,771 -0.06(-2.40%)
Nov 15, 2022 2.500 2.500 2.430 2.500 1,944 +0.01(+0.40%)
Nov 14, 2022 2.440 2.500 2.320 2.490 1,992 +0.04(+1.63%)
Nov 11, 2022 2.446 2.450 2.393 2.450 9,280 -0.04(-1.61%)
Nov 10, 2022 2.210 2.490 2.210 2.490 6,716 +0.31(+14.22%)
Nov 09, 2022 2.170 2.250 2.170 2.180 1,566 -0.07(-3.11%)
Nov 08, 2022 2.160 2.250 2.160 2.250 2,799 +0.00(+0.00%)
Nov 07, 2022 2.230 2.250 2.230 2.250 2,565 +0.03(+1.35%)
Nov 04, 2022 2.080 2.250 2.080 2.220 5,797 +0.17(+8.29%)
Nov 03, 2022 2.110 2.110 2.050 2.050 955 -0.06(-2.84%)
Nov 02, 2022 2.050 2.110 2.030 2.110 1,138 +0.01(+0.48%)
Nov 01, 2022 2.090 2.125 2.060 2.100 2,594 -0.04(-1.87%)
Oct 31, 2022 2.160 2.190 2.130 2.140 3,779 -0.01(-0.47%)
Oct 28, 2022 2.210 2.220 2.045 2.150 10,367 +0.07(+3.37%)
Oct 27, 2022 1.880 2.080 1.880 2.080 13,554 +0.20(+10.64%)
Oct 26, 2022 1.570 1.880 1.570 1.880 21,305 +0.26(+16.05%)
Oct 25, 2022 1.580 1.620 1.540 1.620 10,287 +0.05(+3.18%)
Oct 24, 2022 1.570 1.570 1.570 1.570 590 -0.01(-0.63%)
Oct 21, 2022 1.550 1.595 1.495 1.580 7,264 +0.01(+0.64%)
Oct 19, 2022 1.570 363 -0.02(-1.26%)
Oct 18, 2022 1.580 1.600 1.500 1.590 6,374 +0.02(+1.27%)
Oct 17, 2022 1.410 1.680 1.410 1.570 12,290 +0.15(+10.56%)
Oct 14, 2022 1.490 1.575 1.420 1.420 8,610 -0.05(-3.40%)
Oct 13, 2022 1.500 1.560 1.470 1.470 23,135 -0.03(-2.00%)
Oct 12, 2022 1.640 1.670 1.470 1.500 9,820 -0.13(-7.98%)
Oct 11, 2022 1.448 1.680 1.448 1.630 1,790 -0.04(-2.40%)
Oct 10, 2022 1.636 1.680 1.636 1.670 5,746 +0.05(+3.09%)
Oct 07, 2022 1.600 1.632 1.600 1.620 2,462 +0.02(+1.25%)
Oct 06, 2022 1.640 1.645 1.600 1.600 1,053 -0.03(-1.84%)
Oct 05, 2022 1.570 1.690 1.570 1.630 3,586 +0.00(+0.00%)
Oct 04, 2022 1.550 1.670 1.550 1.630 8,850 +0.05(+3.16%)
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.