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 (%)
Jan 31, 2022 2.930 3.050 2.920 2.920 10,309 -0.08(-2.67%)
Jan 28, 2022 2.930 3.000 2.650 3.000 37,603 +0.07(+2.39%)
Jan 27, 2022 2.980 3.110 2.910 2.930 4,177 -0.12(-3.93%)
Jan 26, 2022 2.994 3.180 2.978 3.050 20,812 +0.10(+3.39%)
Jan 25, 2022 3.030 3.030 2.950 2.950 4,852 -0.11(-3.59%)
Jan 24, 2022 3.020 3.150 2.750 3.060 59,913 -0.06(-1.92%)
Jan 21, 2022 3.360 3.360 2.990 3.120 107,688 -0.35(-10.09%)
Jan 20, 2022 3.391 3.540 3.360 3.470 13,587 +0.07(+2.06%)
Jan 19, 2022 3.400 3.470 3.255 3.400 33,342 -0.15(-4.23%)
Jan 18, 2022 3.620 3.666 3.390 3.550 8,704 -0.07(-1.93%)
Jan 14, 2022 3.620 0 -0.01(-0.28%)
Jan 13, 2022 3.700 3.800 3.442 3.630 51,205 -0.04(-1.09%)
Jan 12, 2022 3.400 3.740 3.330 3.670 78,705 +0.27(+7.94%)
Jan 11, 2022 3.390 3.580 3.000 3.400 311,230 +0.06(+1.80%)
Jan 10, 2022 3.610 3.900 3.340 3.340 207,846 -0.29(-7.99%)
Jan 07, 2022 3.630 3.850 3.610 3.630 57,092 -0.07(-1.89%)
Jan 06, 2022 3.740 3.819 3.660 3.700 64,403 -0.03(-0.80%)
Jan 05, 2022 3.610 3.939 3.610 3.730 48,921 +0.01(+0.27%)
Jan 04, 2022 3.790 3.790 3.618 3.720 19,042 -0.02(-0.53%)
Jan 03, 2022 3.740 3.833 3.650 3.740 28,303 -0.02(-0.53%)
Dec 31, 2021 3.690 3.839 3.680 3.760 42,110 +0.11(+3.01%)
Dec 30, 2021 3.870 4.188 3.650 3.650 234,925 -0.25(-6.46%)
Dec 29, 2021 4.100 4.100 3.803 3.902 31,501 -0.26(-6.20%)
Dec 28, 2021 4.310 4.340 3.870 4.160 64,644 -0.11(-2.58%)
Dec 27, 2021 4.180 4.380 4.050 4.270 132,262 +0.06(+1.43%)
Dec 23, 2021 3.670 4.330 3.637 4.210 169,800 +0.56(+15.34%)
Dec 22, 2021 3.610 3.720 3.490 3.650 24,950 -0.03(-0.82%)
Dec 21, 2021 3.460 3.710 3.350 3.680 33,128 +0.27(+7.92%)
Dec 20, 2021 3.340 3.440 3.270 3.410 24,568 -0.04(-1.16%)
Dec 17, 2021 3.470 3.550 3.340 3.450 31,570 -0.13(-3.63%)
Dec 16, 2021 3.590 3.720 3.340 3.580 65,252 +0.01(+0.28%)
Dec 15, 2021 3.390 3.600 3.284 3.570 87,241 +0.11(+3.18%)
Dec 14, 2021 3.580 3.611 3.450 3.460 35,541 -0.16(-4.42%)
Dec 13, 2021 3.980 4.200 3.620 3.620 44,407 -0.35(-8.82%)
Dec 10, 2021 4.250 4.310 3.850 3.970 96,319 -0.34(-7.89%)
Dec 09, 2021 4.400 4.710 4.030 4.310 229,481 -0.09(-2.05%)
Dec 08, 2021 4.000 4.520 3.800 4.400 499,476 +0.36(+8.91%)
Dec 07, 2021 3.910 4.210 3.750 4.040 179,772 +0.25(+6.60%)
Dec 06, 2021 3.320 3.880 3.150 3.790 217,554 +0.54(+16.62%)
Dec 03, 2021 3.510 3.530 3.250 3.250 86,350 -0.24(-6.88%)
Dec 02, 2021 3.410 3.590 3.400 3.490 74,638 +0.03(+0.87%)
Dec 01, 2021 3.560 3.660 3.409 3.460 99,658 -0.04(-1.14%)
Nov 30, 2021 3.680 3.850 3.300 3.500 95,483 -0.12(-3.31%)
Nov 29, 2021 3.600 3.780 3.500 3.620 84,668 +0.02(+0.56%)
Nov 26, 2021 3.740 3.740 3.580 3.600 26,916 -0.25(-6.49%)
Nov 24, 2021 3.570 3.960 3.510 3.850 286,361 +0.28(+7.84%)
Nov 23, 2021 3.690 3.700 3.546 3.570 40,610 -0.14(-3.77%)
Nov 22, 2021 3.570 3.740 3.530 3.710 98,486 +0.14(+3.92%)
Nov 19, 2021 3.660 3.964 3.530 3.570 104,648 -0.15(-4.03%)
Nov 18, 2021 3.750 3.750 3.720 3.720 134,815 -0.08(-2.11%)
Nov 17, 2021 3.900 3.980 3.760 3.800 87,609 -0.08(-2.06%)
Nov 16, 2021 4.020 4.054 3.836 3.880 126,226 -0.08(-2.02%)
Nov 15, 2021 4.110 4.151 3.960 3.960 168,116 -0.25(-5.94%)
Nov 12, 2021 4.330 4.330 4.100 4.210 97,319 -0.16(-3.66%)
Nov 11, 2021 4.260 4.430 4.100 4.370 348,711 +0.39(+9.80%)
Nov 10, 2021 4.200 3.980 279,986 -0.24(-5.69%)
Nov 09, 2021 4.180 4.262 4.080 4.220 121,165 +0.02(+0.48%)
Nov 08, 2021 4.320 4.390 4.070 4.200 178,148 -0.09(-2.10%)
Nov 05, 2021 4.440 4.570 4.150 4.290 348,913 -0.30(-6.54%)
Nov 04, 2021 4.370 4.700 4.300 4.590 654,799 -0.17(-3.57%)
Nov 03, 2021 6.540 7.239 4.600 4.760 8,881,325 -1.54(-24.44%)
Nov 02, 2021 4.740 6.600 4.568 6.300 4,018,529 +1.22(+24.02%)
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.