Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
18.00
+0.48 (2.74%)
At close: Apr 3, 2025, 4:00 PM
16.52
-1.48 (-8.22%)
Pre-market: Apr 4, 2025, 4:34 AM EDT

Fundamental Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202516.8618.5516.8618.0018.002.74%1,620
Apr 2, 202517.9919.2517.5217.5217.52-2.36%13,034
Apr 1, 202518.1518.1516.9017.9417.940.41%5,326
Mar 31, 202518.1018.1017.7517.8717.87-3.01%2,592
Mar 28, 202518.4318.4318.4318.4318.43-3.60%621
Mar 27, 202518.8819.2418.4119.1119.11-0.71%4,585
Mar 26, 202518.7919.2518.0019.2519.257.84%2,419
Mar 25, 202518.0018.1517.8517.8517.85-2.99%4,389
Mar 24, 202518.5018.5018.4018.4018.401.55%1,364
Mar 21, 202518.3018.3018.1218.1218.12-2.05%995
Mar 20, 202518.5018.5317.7018.5018.503.35%6,733
Mar 19, 202518.8119.0017.9017.9017.90-1.92%10,540
Mar 18, 202518.6018.8018.2518.2518.25-3.49%7,067
Mar 17, 202519.0019.7418.8018.9118.910.05%3,325
Mar 14, 202518.9018.9018.9018.9018.90-296
Mar 13, 202518.9018.9018.9018.9018.901.07%440
Mar 12, 202518.7519.2018.5518.7018.700.92%4,116
Mar 11, 202518.0019.4018.0018.5318.533.46%12,274
Mar 10, 202519.8020.8017.9117.9117.91-11.56%30,058
Mar 7, 202520.4921.1019.6020.2520.25-0.20%31,997
Mar 6, 202520.4921.4020.0020.2920.29-0.05%48,101
Mar 5, 202519.7520.3019.5020.3020.301.22%14,995
Mar 4, 202520.0020.2619.8320.0620.060.27%11,688
Mar 3, 202520.5021.0020.0020.0020.00-1.67%12,292
Feb 28, 202520.6020.6020.2120.3420.34-0.73%1,801
Feb 27, 202520.3421.3020.3420.4920.49-0.55%7,219
Feb 26, 202520.8421.4620.6020.6020.600.20%8,947
Feb 25, 202520.2020.8520.2020.5620.560.12%14,836
Feb 24, 202520.5320.9520.4420.5420.541.67%25,299
Feb 21, 202520.4920.6019.9320.2020.201.56%28,136
Feb 20, 202520.8221.0119.8919.8919.89-5.33%17,832
Feb 19, 202521.1121.5021.0121.0121.01-0.99%12,200
Feb 18, 202521.1322.5021.1321.2221.22-1.53%16,855
Feb 14, 202521.5022.0021.5021.5521.55-2.62%18,655
Feb 13, 202520.9922.4020.7522.1322.133.85%24,784
Feb 12, 202522.4022.4020.8421.3121.31-2.16%12,564
Feb 11, 202521.8922.0521.6221.7821.78-1.18%20,071
Feb 10, 202521.5122.1221.0422.0422.043.18%4,378
Feb 7, 202522.7123.2121.3621.3621.36-5.49%6,955
Feb 6, 202522.4022.6022.4022.6022.608.02%10,301
Feb 5, 202521.4021.4020.8520.9220.92-1.86%4,171
Feb 4, 202520.4321.4020.4321.3221.321.52%9,940
Feb 3, 202520.7621.0420.0021.0021.00-1.41%5,782
Jan 31, 202521.2021.8020.8121.3021.30-2.96%11,019
Jan 30, 202522.9523.2721.5621.9521.95-5.67%34,420
Jan 29, 202522.0023.6021.9923.2723.278.13%26,950
Jan 28, 202521.8722.4021.5221.5221.52-3.80%15,354
Jan 27, 202522.6422.9121.6522.3722.37-6.01%43,475
Jan 24, 202522.6024.7322.4523.8023.803.70%24,649
Jan 23, 202523.3223.4821.7022.9522.955.86%68,548