Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
37.82
-0.48 (-1.25%)
At close: Aug 4, 2025, 4:00 PM
39.00
+1.18 (3.13%)
After-hours: Aug 4, 2025, 7:53 PM EDT
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 32.05 | 39.99 | 32.05 | 37.82 | 37.82 | -1.25% | 273,203 |
| Aug 1, 2025 | 20.12 | 39.75 | 18.79 | 38.30 | 38.30 | 84.22% | 1,449,729 |
| Jul 31, 2025 | 17.00 | 20.79 | 14.60 | 20.79 | 20.79 | 12.02% | 375,334 |
| Jul 30, 2025 | 21.40 | 21.40 | 17.70 | 18.56 | 18.56 | -13.71% | 2,325,840 |
| Jul 29, 2025 | 21.82 | 23.90 | 21.03 | 21.51 | 21.51 | -2.47% | 41,853 |
| Jul 28, 2025 | 20.81 | 22.88 | 19.79 | 22.06 | 22.06 | 8.75% | 28,723 |
| Jul 25, 2025 | 20.41 | 20.85 | 19.43 | 20.28 | 20.28 | 3.09% | 7,026 |
| Jul 24, 2025 | 22.00 | 23.50 | 19.51 | 19.67 | 19.67 | -6.64% | 19,305 |
| Jul 23, 2025 | 26.13 | 27.97 | 18.85 | 21.07 | 21.07 | -20.52% | 58,065 |
| Jul 22, 2025 | 27.60 | 27.65 | 24.74 | 26.51 | 26.51 | -5.25% | 29,020 |
| Jul 21, 2025 | 21.39 | 29.00 | 21.39 | 27.98 | 27.98 | 52.07% | 148,300 |
| Jul 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 7.16% | 561 |
| Jul 17, 2025 | 16.59 | 17.17 | 16.59 | 17.17 | 17.17 | 1.66% | 2,753 |
| Jul 16, 2025 | 17.00 | 17.05 | 16.36 | 16.89 | 16.89 | -1.69% | 4,308 |
| Jul 15, 2025 | 17.00 | 17.18 | 16.45 | 17.18 | 17.18 | -1.26% | 1,090 |
| Jul 14, 2025 | 16.99 | 17.45 | 16.98 | 17.40 | 17.40 | 2.05% | 3,166 |
| Jul 11, 2025 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | 3.40% | 353 |
| Jul 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.18% | 1,273 |
| Jul 9, 2025 | 17.83 | 17.83 | 16.30 | 16.30 | 16.30 | -3.62% | 2,002 |
| Jul 8, 2025 | 17.81 | 17.83 | 16.91 | 16.91 | 16.91 | -0.82% | 1,158 |
| Jul 7, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 17.05 | -0.58% | 1,608 |
| Jul 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.51% | 403 |
| Jul 2, 2025 | 16.80 | 16.81 | 16.00 | 16.41 | 16.41 | -0.55% | 41,865 |
| Jul 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 1,350 |
| Jun 30, 2025 | 15.96 | 17.20 | 15.96 | 16.00 | 16.00 | -0.06% | 26,120 |
| Jun 27, 2025 | 15.93 | 17.98 | 15.93 | 16.01 | 16.01 | -6.37% | 33,578 |
| Jun 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 457 |
| Jun 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.61% | 480 |
| Jun 24, 2025 | 16.50 | 17.74 | 16.50 | 17.74 | 17.74 | -0.06% | 2,572 |
| Jun 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 642 |
| Jun 20, 2025 | 18.87 | 18.87 | 17.70 | 17.75 | 17.75 | 4.17% | 457 |
| Jun 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 299 |
| Jun 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 756 |
| Jun 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 297 |
| Jun 13, 2025 | 17.21 | 17.41 | 17.04 | 17.04 | 17.04 | -3.76% | 2,022 |
| Jun 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | 353 |
| Jun 11, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.64% | 580 |
| Jun 10, 2025 | 17.90 | 19.00 | 17.25 | 17.25 | 17.25 | 2.13% | 803 |
| Jun 9, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - | 403 |
| Jun 6, 2025 | 17.94 | 17.95 | 16.65 | 16.89 | 16.89 | 1.14% | 11,113 |
| Jun 5, 2025 | 17.00 | 18.73 | 16.70 | 16.70 | 16.70 | 1.52% | 14,643 |
| Jun 4, 2025 | 15.99 | 16.45 | 15.95 | 16.45 | 16.45 | - | 1,173 |
| Jun 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 76 |
| Jun 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 145 |
| May 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2 |
| May 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 29 |
| May 28, 2025 | 16.17 | 16.45 | 16.17 | 16.45 | 16.45 | 0.30% | 552 |
| May 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.52% | 278 |
| May 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 7.66% | 260 |
| May 22, 2025 | 16.29 | 16.29 | 15.79 | 15.79 | 15.79 | -1.56% | 703 |