Fundamental Global Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
14.00
+0.90 (6.87%)
At close: Aug 29, 2025, 4:00 PM
13.64
-0.36 (-2.57%)
After-hours: Aug 29, 2025, 7:58 PM EDT
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.00 | 14.46 | 12.55 | 14.00 | 14.00 | 6.87% | 144,009 |
| Aug 28, 2025 | 13.46 | 13.65 | 12.61 | 13.10 | 13.10 | 3.89% | 53,318 |
| Aug 27, 2025 | 12.36 | 13.74 | 12.36 | 12.61 | 12.61 | 2.44% | 227,349 |
| Aug 26, 2025 | 14.99 | 15.10 | 12.16 | 12.31 | 12.31 | -13.37% | 178,295 |
| Aug 25, 2025 | 16.08 | 16.60 | 14.04 | 14.21 | 14.21 | -10.63% | 84,706 |
| Aug 22, 2025 | 13.10 | 16.94 | 13.05 | 15.90 | 15.90 | 16.78% | 188,052 |
| Aug 21, 2025 | 14.11 | 14.70 | 13.25 | 13.62 | 13.62 | -3.17% | 35,343 |
| Aug 20, 2025 | 13.52 | 15.01 | 12.69 | 14.06 | 14.06 | 0.07% | 88,031 |
| Aug 19, 2025 | 15.92 | 16.75 | 13.90 | 14.05 | 14.05 | -14.85% | 132,225 |
| Aug 18, 2025 | 18.42 | 18.42 | 16.30 | 16.50 | 16.50 | -12.88% | 146,771 |
| Aug 15, 2025 | 20.66 | 21.00 | 18.91 | 18.94 | 18.94 | -8.19% | 92,267 |
| Aug 14, 2025 | 22.11 | 23.00 | 20.25 | 20.63 | 20.63 | -16.00% | 164,246 |
| Aug 13, 2025 | 25.75 | 25.75 | 22.20 | 24.56 | 24.56 | 0.24% | 183,347 |
| Aug 12, 2025 | 23.01 | 25.50 | 21.54 | 24.50 | 24.50 | 13.37% | 350,975 |
| Aug 11, 2025 | 19.20 | 23.80 | 19.20 | 21.61 | 21.61 | 15.07% | 401,220 |
| Aug 8, 2025 | 20.75 | 23.50 | 17.50 | 18.78 | 18.78 | -48.08% | 695,110 |
| Aug 7, 2025 | 38.20 | 41.25 | 33.81 | 36.17 | 36.17 | -1.44% | 238,075 |
| Aug 6, 2025 | 37.07 | 37.49 | 32.21 | 36.70 | 36.70 | -3.41% | 154,397 |
| Aug 5, 2025 | 39.75 | 40.25 | 34.50 | 38.00 | 38.00 | 0.46% | 220,691 |
| Aug 4, 2025 | 32.05 | 39.99 | 32.05 | 37.82 | 37.82 | -1.25% | 274,424 |
| 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 |