Skip to main content

Fundamental Global Inc (NQ: FGF )

24.64 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 25.65 26.97 23.77 24.64 25,286 -1.36(-5.23%)
Dec 10, 2024 23.62 27.35 21.79 26.00 38,171 +0.77(+3.05%)
Dec 09, 2024 28.86 28.86 23.25 25.23 55,953 -4.77(-15.90%)
Dec 06, 2024 30.23 31.20 29.14 30.00 26,785 -0.75(-2.44%)
Dec 05, 2024 36.80 36.80 30.75 30.75 70,533 -4.75(-13.38%)
Dec 04, 2024 34.51 36.70 34.01 35.50 42,925 +0.15(+0.42%)
Dec 03, 2024 35.50 36.74 34.26 35.35 33,733 -0.62(-1.72%)
Dec 02, 2024 36.00 37.16 34.11 35.97 17,633 -1.73(-4.59%)
Nov 29, 2024 33.50 38.40 33.50 37.70 15,413 +3.71(+10.91%)
Nov 27, 2024 32.32 33.99 30.65 33.99 29,359 +2.03(+6.35%)
Nov 26, 2024 31.01 32.97 27.20 31.96 26,718 +0.94(+3.03%)
Nov 25, 2024 29.43 31.53 28.54 31.02 13,562 +1.32(+4.44%)
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 -3.75(-14.42%)
Oct 31, 2024 26.75 26.89 25.75 26.00 5,476 +0.00(+0.00%)
Oct 30, 2024 29.00 29.25 25.75 26.00 7,513 -3.00(-10.34%)
Oct 29, 2024 23.00 29.25 22.75 29.00 22,982 +5.67(+24.32%)
Oct 28, 2024 22.76 23.50 22.76 23.33 1,131 -0.32(-1.34%)
Oct 25, 2024 23.50 23.64 23.00 23.64 265 +0.29(+1.26%)
Oct 24, 2024 23.50 23.95 22.79 23.35 1,037 -0.65(-2.71%)
Oct 23, 2024 24.25 24.47 23.11 24.00 552 +0.25(+1.05%)
Oct 22, 2024 23.75 24.39 23.75 23.75 2,503 +0.50(+2.15%)
Oct 21, 2024 23.75 23.88 23.25 23.25 634 -0.63(-2.65%)
Oct 18, 2024 22.55 24.75 22.50 23.88 3,635 -0.11(-0.45%)
Oct 17, 2024 23.00 24.25 22.63 23.99 1,266 +0.01(+0.04%)
Oct 16, 2024 23.50 23.99 23.00 23.98 2,277 +0.23(+0.95%)
Oct 15, 2024 23.75 24.99 23.75 23.75 391 -0.47(-1.94%)
Oct 14, 2024 23.75 24.75 23.75 24.23 340 -0.52(-2.12%)
Oct 11, 2024 24.50 25.00 23.89 24.75 411 -0.25(-0.99%)
Oct 10, 2024 23.75 25.00 23.75 25.00 264 +0.02(+0.08%)
Oct 09, 2024 23.07 25.59 23.07 24.98 914 +0.10(+0.41%)
Oct 08, 2024 25.25 25.55 24.52 24.88 836 -0.38(-1.49%)
Oct 07, 2024 24.26 25.69 24.26 25.25 1,134 -0.65(-2.51%)
Oct 04, 2024 24.00 26.34 24.00 25.90 1,067 +1.64(+6.78%)
Oct 03, 2024 25.00 25.00 23.05 24.25 1,241 -1.00(-3.94%)
Oct 02, 2024 26.25 26.25 23.40 25.25 1,728 -1.75(-6.48%)
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.