Skip to main content

Fundamental Global Inc (NQ: FGF )

1.036 +0.066 (+6.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.055 1.070 0.9801 1.020 19,077 -0.05(-4.44%)
Aug 30, 2024 1.040 1.067 1.040 1.067 12,164 +0.02(+1.59%)
Aug 29, 2024 0.9900 1.060 0.9802 1.051 7,383 +0.01(+1.03%)
Aug 28, 2024 0.9800 1.040 0.9800 1.040 3,078 +0.02(+1.46%)
Aug 27, 2024 1.000 1.040 1.000 1.025 4,396 -0.02(-2.16%)
Aug 26, 2024 1.030 1.048 0.9899 1.048 39,974 -0.00(-0.23%)
Aug 23, 2024 0.9899 1.070 0.9694 1.050 44,459 +0.07(+7.14%)
Aug 22, 2024 0.9598 0.9831 0.9300 0.9800 28,327 +0.05(+5.20%)
Aug 21, 2024 0.9398 0.9398 0.9002 0.9316 16,466 -0.01(-0.91%)
Aug 20, 2024 0.8901 0.9799 0.8901 0.9402 13,377 +0.00(+0.03%)
Aug 19, 2024 0.9400 0.9494 0.8964 0.9399 13,718 -0.02(-2.09%)
Aug 16, 2024 0.9800 0.9800 0.9003 0.9600 25,863 +0.01(+1.51%)
Aug 15, 2024 0.9151 0.9701 0.8716 0.9457 58,407 -0.02(-2.44%)
Aug 14, 2024 0.8652 0.9739 0.8652 0.9694 20,850 +0.08(+8.92%)
Aug 13, 2024 0.9599 0.9700 0.8821 0.8900 33,375 -0.03(-3.65%)
Aug 12, 2024 0.9450 0.9898 0.8833 0.9237 12,279 -0.05(-4.77%)
Aug 09, 2024 0.9700 0.9799 0.9201 0.9700 4,465 +0.01(+1.43%)
Aug 08, 2024 0.9654 1.020 0.9014 0.9563 8,164 -0.02(-2.43%)
Aug 07, 2024 1.000 1.000 0.9150 0.9801 5,867 +0.03(+3.17%)
Aug 06, 2024 1.000 1.030 0.9471 0.9500 31,434 -0.01(-1.04%)
Aug 05, 2024 0.9500 1.070 0.9002 0.9600 38,042 -0.04(-4.00%)
Aug 02, 2024 0.9062 1.040 0.9061 1.000 29,901 -0.03(-2.91%)
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.