Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
16.50
+0.18 (1.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Fundamental Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 14, 202516.5016.5016.0116.4616.46-0.24%1,818
Apr 11, 202517.1717.2016.4916.5016.50-5.12%4,202
Apr 10, 202517.5017.9517.3917.3917.390.09%2,031
Apr 9, 202517.6518.0117.3817.3817.38-2.11%1,889
Apr 8, 202517.4518.0117.4517.7517.754.41%1,462
Apr 7, 202518.3518.3517.0017.0017.00-0.53%841
Apr 4, 202517.0917.0917.0917.0917.09-5.06%276
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