Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
16.71
-0.39 (-2.28%)
Jun 27, 2025, 4:00 PM - Market closed

Fundamental Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202517.1017.1017.1017.1017.10-457
Jun 25, 202517.1017.1017.1017.1017.10-3.61%480
Jun 24, 202516.5017.7416.5017.7417.74-0.06%2,572
Jun 23, 202517.7517.7517.7517.7517.75-642
Jun 20, 202518.8718.8717.7017.7517.754.17%457
Jun 18, 202517.0417.0417.0417.0417.04-299
Jun 17, 202517.0417.0417.0417.0417.04-756
Jun 16, 202517.0417.0417.0417.0417.04-297
Jun 13, 202517.2117.4117.0417.0417.04-3.76%2,022
Jun 12, 202517.7117.7117.7117.7117.71-353
Jun 11, 202517.7117.7117.7117.7117.712.64%580
Jun 10, 202517.9019.0017.2517.2517.252.13%803
Jun 9, 202516.8916.8916.8916.8916.89-403
Jun 6, 202517.9417.9516.6516.8916.891.14%11,113
Jun 5, 202517.0018.7316.7016.7016.701.52%14,643
Jun 4, 202515.9916.4515.9516.4516.45-1,173
Jun 3, 202516.4516.4516.4516.4516.45-76
Jun 2, 202516.4516.4516.4516.4516.45-145
May 30, 202516.4516.4516.4516.4516.45-2
May 29, 202516.4516.4516.4516.4516.45-29
May 28, 202516.1716.4516.1716.4516.450.30%552
May 27, 202516.4016.4016.4016.4016.40-3.52%278
May 23, 202517.0017.0017.0017.0017.007.66%260
May 22, 202516.2916.2915.7915.7915.79-1.56%703
May 21, 202516.9116.9116.0416.0416.04-3.87%5,032
May 20, 202516.9917.0016.6916.6916.69-0.35%872
May 19, 202517.0017.0016.7516.7516.751.48%1,100
May 16, 202516.5616.5616.5016.5016.50-2.83%456
May 15, 202516.9816.9816.9816.9816.982.85%308
May 14, 202516.5116.5116.5116.5116.51-2.94%466
May 13, 202517.0517.0517.0117.0117.011.55%438
May 12, 202517.0017.6016.7016.7516.75-2.62%5,482
May 9, 202516.9817.2016.8117.2017.202.99%1,726
May 8, 202516.2716.7016.2716.7016.70-1.76%376
May 7, 202516.5117.2716.5117.0017.003.03%3,138
May 6, 202516.7116.7516.2516.5016.50-0.75%1,970
May 5, 202516.7016.9516.6316.6316.63-0.45%450
May 2, 202516.7017.0016.7016.7016.701.21%1,237
May 1, 202516.5016.5016.5016.5016.50-5
Apr 30, 202516.5016.7816.5016.5016.502.33%1,958
Apr 29, 202516.1316.1316.1316.1316.13-31
Apr 28, 202515.6016.1315.6016.1316.13-2.27%1,012
Apr 25, 202516.5016.5016.5016.5016.501.10%508
Apr 24, 202516.1516.4816.1516.3216.322.87%1,019
Apr 23, 202515.8715.8715.8715.8715.87-98
Apr 22, 202515.5015.8715.5015.8715.87-0.78%2,037
Apr 21, 202515.1315.9915.1315.9915.99-0.06%1,649
Apr 17, 202515.7516.0015.7516.0016.003.16%482
Apr 16, 202515.5115.5115.5115.5115.51-3.35%399
Apr 15, 202516.0016.2516.0016.0516.05-2.51%713