Skip to main content
Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
36.60
+0.63 (1.75%)
Dec 3, 2024, 11:30 AM EST - Market open

Fundamental Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202436.0037.1634.1135.9735.97-4.59%17,633
Nov 29, 202433.5038.4033.5037.7037.7010.91%15,413
Nov 27, 202432.3233.9930.6533.9933.996.35%29,359
Nov 26, 202431.0132.9727.2031.9631.963.03%26,746
Nov 25, 202429.4331.5328.5431.0231.024.44%13,563
Nov 22, 202428.6234.1728.6229.7029.70-4.19%26,724
Nov 21, 202430.0032.2426.0531.0031.000.62%44,116
Nov 20, 202435.0035.0530.1830.8130.81-11.31%21,376
Nov 19, 202432.5137.0032.3034.7434.746.24%85,557
Nov 18, 202430.7033.0030.0032.7032.705.45%29,287
Nov 15, 202427.8932.5027.5031.0131.0115.93%84,555
Nov 14, 202421.7226.7521.7226.7526.7521.21%80,213
Nov 13, 202416.5122.5816.5122.0722.0732.63%136,670
Nov 12, 202417.8717.8916.2516.6416.64-7.04%27,758
Nov 11, 202418.1418.4616.6517.9017.90-1.92%27,086
Nov 8, 202416.9118.6716.5918.2518.2511.96%28,646
Nov 7, 202415.5216.7215.5216.3016.305.16%11,825
Nov 6, 202416.0916.6714.2115.5015.50-3.85%37,702
Nov 5, 202415.0517.0014.8916.1216.125.70%59,364
Nov 4, 202418.3619.2515.1015.2515.25-31.46%211,152
Nov 1, 202420.2123.4918.9722.2522.25-14.42%64,891
Oct 31, 202426.7526.8925.7526.0026.00-6,229
Oct 30, 202429.0029.2525.7526.0026.00-10.34%7,542
Oct 29, 202422.9029.2522.7529.0029.0024.31%22,993
Oct 28, 202422.7623.5022.7623.3323.33-1.34%1,213
Oct 25, 202423.5023.6523.0023.6523.651.26%265
Oct 24, 202423.5023.9522.7923.3523.35-2.71%1,037
Oct 23, 202424.2524.4723.1224.0024.001.05%552
Oct 22, 202423.7524.4023.7523.7523.752.15%2,503
Oct 21, 202423.7523.8823.2523.2523.25-2.64%634
Oct 18, 202422.5624.7522.5023.8823.88-0.45%3,635
Oct 17, 202423.0124.2522.6323.9923.990.04%1,266
Oct 16, 202423.5023.9923.0123.9823.980.95%2,277
Oct 15, 202423.7624.9923.7623.7623.76-1.94%391
Oct 14, 202423.7524.7523.7524.2324.23-2.12%340
Oct 11, 202424.5025.0023.8924.7524.75-0.99%411
Oct 10, 202423.7525.0023.7525.0025.000.08%264
Oct 9, 202423.0725.6023.0724.9824.980.41%914
Oct 8, 202425.2525.5524.5324.8824.88-1.49%836
Oct 7, 202424.2625.6924.2625.2525.25-2.51%1,134
Oct 4, 202424.0026.3424.0025.9025.906.78%1,067
Oct 3, 202425.0025.0023.0524.2624.26-3.94%1,241
Oct 2, 202426.2526.2523.4025.2525.25-6.48%1,734
Oct 1, 202426.2528.2524.7527.0027.002.86%2,310
Sep 30, 202425.0027.5024.5026.2526.253.96%2,121
Sep 27, 202425.0026.2523.2525.2525.252.06%1,077
Sep 26, 202424.5025.0023.5324.7424.74-1.02%196
Sep 25, 202425.0025.0023.7525.0025.00-1.01%1,099
Sep 24, 202422.2526.0021.0025.2525.2512.22%2,988
Sep 23, 202423.7523.7521.7522.5022.503.33%937
Sep 20, 202422.5023.7421.7821.7821.78-3.18%1,738
Sep 19, 202421.5023.1421.2822.4922.491.04%1,038
Sep 18, 202423.3724.2221.9422.2622.26-4.06%1,674
Sep 17, 202424.2424.2422.5023.2023.20-1.23%2,182
Sep 16, 202424.7524.7522.8123.4923.492.15%529
Sep 13, 202423.2525.0022.7523.0023.001.07%479
Sep 12, 202423.7523.7622.5022.7522.75-6.18%2,927
Sep 11, 202425.0026.0023.7524.2524.25-2.02%285
Sep 10, 202424.0024.7523.3424.7524.75-0.99%169
Sep 9, 202423.5025.2522.5025.0025.00-279
Sep 6, 202425.3725.7523.2525.0025.00-0.01%1,327
Sep 5, 202425.8327.0024.0025.0025.00-4.76%473
Sep 4, 202424.3626.2523.6626.2526.252.94%184
Sep 3, 202426.3826.7524.5025.5025.50-4.44%763
Aug 30, 202426.0026.6926.0026.6926.691.59%486
Aug 29, 202424.7526.5024.5126.2726.271.03%295
Aug 28, 202424.5026.0024.5026.0026.001.46%123
Aug 27, 202425.0026.0025.0025.6325.63-2.16%175
Aug 26, 202425.7526.1924.7526.1926.19-0.23%1,598
Aug 23, 202424.7526.7524.2426.2526.257.14%1,778
Aug 22, 202424.0024.5823.2524.5024.505.20%1,133
Aug 21, 202423.5023.5022.5123.2923.29-0.91%658
Aug 20, 202422.2524.5022.2523.5123.510.03%535
Aug 19, 202423.5023.7422.4123.5023.50-2.09%548
Aug 16, 202424.5024.5022.5124.0024.001.51%1,034
Aug 15, 202422.8824.2521.7923.6423.64-2.44%2,336
Aug 14, 202421.6324.3521.6324.2424.248.92%834
Aug 13, 202424.0024.2522.0522.2522.25-3.65%1,335
Aug 12, 202423.6324.7522.0823.0923.09-4.78%491
Aug 9, 202424.2524.5023.0024.2524.251.43%178
Aug 8, 202424.1425.5022.5423.9123.91-2.42%327
Aug 7, 202425.0025.0022.8824.5024.503.17%234
Aug 6, 202424.9725.7523.6823.7523.75-1.04%1,258
Aug 5, 202423.7526.7522.5124.0024.00-4.00%1,521
Aug 2, 202422.6626.0022.6525.0025.00-2.91%1,196
Aug 1, 202426.2526.2524.8825.7525.753.48%623
Jul 31, 202426.5027.0024.8924.8924.89-4.29%749
Jul 30, 202425.0426.7523.6726.0026.00-1.89%455
Jul 29, 202428.0028.0026.2526.5026.50-1,803
Jul 26, 202426.2526.5025.0026.5026.504.95%2,876
Jul 25, 202426.0026.0025.0025.2525.251.19%466
Jul 24, 202425.0025.2524.2524.9524.95-4.02%322
Jul 23, 202427.2527.2524.8926.0026.00-2.80%516
Jul 22, 202424.3827.0024.3826.7526.759.74%836
Jul 19, 202425.3025.3124.3824.3824.38-1.63%108
Jul 18, 202425.7526.2523.7824.7824.78-4.70%333
Jul 17, 202423.8226.2523.1126.0026.007.02%2,336
Jul 16, 202424.7025.0023.7524.3024.301.23%869
Jul 15, 202425.0025.7524.0024.0024.00-5.88%671
Jul 12, 202424.5025.5024.5025.5025.504.08%218