Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
16.96
+0.26 (1.56%)
At close: Jun 6, 2025, 4:00 PM
16.70
-0.26 (-1.53%)
After-hours: Jun 6, 2025, 4:29 PM EDT
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2025 | 16.91 | 16.91 | 16.04 | 16.04 | 16.04 | -3.87% | 5,032 |
| May 20, 2025 | 16.99 | 17.00 | 16.69 | 16.69 | 16.69 | -0.35% | 872 |
| May 19, 2025 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 1.48% | 1,100 |
| May 16, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | -2.83% | 456 |
| May 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.85% | 308 |
| May 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.94% | 466 |
| May 13, 2025 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | 1.55% | 438 |
| May 12, 2025 | 17.00 | 17.60 | 16.70 | 16.75 | 16.75 | -2.62% | 5,482 |
| May 9, 2025 | 16.98 | 17.20 | 16.81 | 17.20 | 17.20 | 2.99% | 1,726 |
| May 8, 2025 | 16.27 | 16.70 | 16.27 | 16.70 | 16.70 | -1.76% | 376 |
| May 7, 2025 | 16.51 | 17.27 | 16.51 | 17.00 | 17.00 | 3.03% | 3,138 |
| May 6, 2025 | 16.71 | 16.75 | 16.25 | 16.50 | 16.50 | -0.75% | 1,970 |
| May 5, 2025 | 16.70 | 16.95 | 16.63 | 16.63 | 16.63 | -0.45% | 450 |
| May 2, 2025 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | 1.21% | 1,237 |
| May 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5 |
| Apr 30, 2025 | 16.50 | 16.78 | 16.50 | 16.50 | 16.50 | 2.33% | 1,958 |
| Apr 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - | 31 |
| Apr 28, 2025 | 15.60 | 16.13 | 15.60 | 16.13 | 16.13 | -2.27% | 1,012 |
| Apr 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% | 508 |
| Apr 24, 2025 | 16.15 | 16.48 | 16.15 | 16.32 | 16.32 | 2.87% | 1,019 |
| Apr 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 98 |
| Apr 22, 2025 | 15.50 | 15.87 | 15.50 | 15.87 | 15.87 | -0.78% | 2,037 |
| Apr 21, 2025 | 15.13 | 15.99 | 15.13 | 15.99 | 15.99 | -0.06% | 1,649 |
| Apr 17, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 3.16% | 482 |
| Apr 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.35% | 399 |
| Apr 15, 2025 | 16.00 | 16.25 | 16.00 | 16.05 | 16.05 | -2.51% | 713 |
| Apr 14, 2025 | 16.50 | 16.50 | 16.01 | 16.46 | 16.46 | -0.24% | 1,818 |
| Apr 11, 2025 | 17.17 | 17.20 | 16.49 | 16.50 | 16.50 | -5.12% | 4,202 |
| Apr 10, 2025 | 17.50 | 17.95 | 17.39 | 17.39 | 17.39 | 0.09% | 2,031 |
| Apr 9, 2025 | 17.65 | 18.01 | 17.38 | 17.38 | 17.38 | -2.11% | 1,889 |
| Apr 8, 2025 | 17.45 | 18.01 | 17.45 | 17.75 | 17.75 | 4.41% | 1,462 |
| Apr 7, 2025 | 18.35 | 18.35 | 17.00 | 17.00 | 17.00 | -0.53% | 841 |
| Apr 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -5.06% | 276 |
| Apr 3, 2025 | 16.86 | 18.55 | 16.86 | 18.00 | 18.00 | 2.74% | 1,620 |
| Apr 2, 2025 | 17.99 | 19.25 | 17.52 | 17.52 | 17.52 | -2.36% | 13,034 |
| Apr 1, 2025 | 18.15 | 18.15 | 16.90 | 17.94 | 17.94 | 0.41% | 5,326 |
| Mar 31, 2025 | 18.10 | 18.10 | 17.75 | 17.87 | 17.87 | -3.01% | 2,592 |
| Mar 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -3.60% | 621 |
| Mar 27, 2025 | 18.88 | 19.24 | 18.41 | 19.11 | 19.11 | -0.71% | 4,585 |