Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
20.00
-0.50 (-2.44%)
Mar 3, 2025, 4:00 PM EST - Market closed
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -1.67% | 12,292 |
| Feb 28, 2025 | 20.60 | 20.60 | 20.21 | 20.34 | 20.34 | -0.73% | 1,801 |
| Feb 27, 2025 | 20.34 | 21.30 | 20.34 | 20.49 | 20.49 | -0.55% | 7,219 |
| Feb 26, 2025 | 20.84 | 21.46 | 20.60 | 20.60 | 20.60 | 0.20% | 8,947 |
| Feb 25, 2025 | 20.20 | 20.85 | 20.20 | 20.56 | 20.56 | 0.12% | 14,836 |
| Feb 24, 2025 | 20.53 | 20.95 | 20.44 | 20.54 | 20.54 | 1.67% | 25,299 |
| Feb 21, 2025 | 20.49 | 20.60 | 19.93 | 20.20 | 20.20 | 1.56% | 28,136 |
| Feb 20, 2025 | 20.82 | 21.01 | 19.89 | 19.89 | 19.89 | -5.33% | 17,832 |
| Feb 19, 2025 | 21.11 | 21.50 | 21.01 | 21.01 | 21.01 | -0.99% | 12,200 |
| Feb 18, 2025 | 21.13 | 22.50 | 21.13 | 21.22 | 21.22 | -1.53% | 16,855 |
| Feb 14, 2025 | 21.50 | 22.00 | 21.50 | 21.55 | 21.55 | -2.62% | 18,655 |
| Feb 13, 2025 | 20.99 | 22.40 | 20.75 | 22.13 | 22.13 | 3.85% | 24,784 |
| Feb 12, 2025 | 22.40 | 22.40 | 20.84 | 21.31 | 21.31 | -2.16% | 12,564 |
| Feb 11, 2025 | 21.89 | 22.05 | 21.62 | 21.78 | 21.78 | -1.18% | 20,071 |
| Feb 10, 2025 | 21.51 | 22.12 | 21.04 | 22.04 | 22.04 | 3.18% | 4,378 |
| Feb 7, 2025 | 22.71 | 23.21 | 21.36 | 21.36 | 21.36 | -5.49% | 6,955 |
| Feb 6, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 8.02% | 10,301 |
| Feb 5, 2025 | 21.40 | 21.40 | 20.85 | 20.92 | 20.92 | -1.86% | 4,171 |
| Feb 4, 2025 | 20.43 | 21.40 | 20.43 | 21.32 | 21.32 | 1.52% | 9,940 |
| Feb 3, 2025 | 20.76 | 21.04 | 20.00 | 21.00 | 21.00 | -1.41% | 5,782 |
| Jan 31, 2025 | 21.20 | 21.80 | 20.81 | 21.30 | 21.30 | -2.96% | 11,019 |
| Jan 30, 2025 | 22.95 | 23.27 | 21.56 | 21.95 | 21.95 | -5.67% | 34,420 |
| Jan 29, 2025 | 22.00 | 23.60 | 21.99 | 23.27 | 23.27 | 8.13% | 26,950 |
| Jan 28, 2025 | 21.87 | 22.40 | 21.52 | 21.52 | 21.52 | -3.80% | 15,354 |
| Jan 27, 2025 | 22.64 | 22.91 | 21.65 | 22.37 | 22.37 | -6.01% | 43,475 |
| Jan 24, 2025 | 22.60 | 24.73 | 22.45 | 23.80 | 23.80 | 3.70% | 24,649 |
| Jan 23, 2025 | 23.32 | 23.48 | 21.70 | 22.95 | 22.95 | 5.86% | 68,548 |
| Jan 22, 2025 | 21.80 | 22.99 | 20.15 | 21.68 | 21.68 | -1.68% | 59,691 |
| Jan 21, 2025 | 21.79 | 24.60 | 21.71 | 22.05 | 22.05 | -2.35% | 99,894 |
| Jan 17, 2025 | 19.91 | 22.58 | 19.34 | 22.58 | 22.58 | 15.03% | 45,602 |
| Jan 16, 2025 | 19.80 | 20.30 | 18.81 | 19.63 | 19.63 | 0.15% | 55,501 |
| Jan 15, 2025 | 19.95 | 20.39 | 19.22 | 19.60 | 19.60 | -1.06% | 34,545 |
| Jan 14, 2025 | 20.81 | 22.33 | 19.55 | 19.81 | 19.81 | -9.09% | 117,394 |
| Jan 13, 2025 | 19.02 | 21.79 | 19.02 | 21.79 | 21.79 | 14.56% | 46,008 |
| Jan 10, 2025 | 20.60 | 20.99 | 18.98 | 19.02 | 19.02 | -2.46% | 116,590 |
| Jan 8, 2025 | 20.90 | 22.58 | 18.68 | 19.50 | 19.50 | -2.45% | 48,276 |
| Jan 7, 2025 | 22.87 | 22.87 | 19.99 | 19.99 | 19.99 | -9.34% | 83,996 |
| Jan 6, 2025 | 24.60 | 25.10 | 22.05 | 22.05 | 22.05 | -5.08% | 136,742 |
| Jan 3, 2025 | 24.90 | 27.00 | 22.37 | 23.23 | 23.23 | -7.45% | 97,953 |
| Jan 2, 2025 | 21.79 | 25.44 | 21.79 | 25.10 | 25.10 | 15.14% | 139,989 |
| Dec 31, 2024 | 20.11 | 23.00 | 20.06 | 21.80 | 21.80 | 11.45% | 37,616 |
| Dec 30, 2024 | 19.30 | 19.80 | 19.30 | 19.56 | 19.56 | 1.35% | 5,929 |
| Dec 27, 2024 | 19.73 | 19.84 | 19.00 | 19.30 | 19.30 | -3.98% | 41,019 |
| Dec 26, 2024 | 21.01 | 21.01 | 19.19 | 20.10 | 20.10 | -5.81% | 28,785 |
| Dec 24, 2024 | 21.51 | 21.60 | 21.26 | 21.34 | 21.34 | -3.00% | 3,794 |
| Dec 23, 2024 | 24.09 | 24.60 | 21.69 | 22.00 | 22.00 | -4.76% | 58,193 |
| Dec 20, 2024 | 22.42 | 23.47 | 22.23 | 23.10 | 23.10 | 4.10% | 25,524 |
| Dec 19, 2024 | 21.90 | 24.90 | 21.00 | 22.19 | 22.19 | -0.14% | 13,736 |
| Dec 18, 2024 | 25.00 | 26.00 | 22.01 | 22.22 | 22.22 | -12.17% | 26,709 |
| Dec 17, 2024 | 22.88 | 25.30 | 22.88 | 25.30 | 25.30 | 2.64% | 39,712 |
| Dec 16, 2024 | 26.00 | 27.00 | 24.65 | 24.65 | 24.65 | -2.30% | 39,136 |
| Dec 13, 2024 | 23.95 | 25.95 | 23.48 | 25.23 | 25.23 | 3.78% | 34,088 |
| Dec 12, 2024 | 23.86 | 25.21 | 23.86 | 24.31 | 24.31 | -1.34% | 86,820 |
| Dec 11, 2024 | 25.65 | 26.97 | 23.77 | 24.64 | 24.64 | -5.23% | 25,286 |
| Dec 10, 2024 | 23.62 | 27.35 | 21.79 | 26.00 | 26.00 | 3.05% | 38,171 |
| Dec 9, 2024 | 28.86 | 28.86 | 23.25 | 25.23 | 25.23 | -15.90% | 55,953 |
| Dec 6, 2024 | 30.23 | 31.20 | 29.14 | 30.00 | 30.00 | -2.44% | 26,785 |
| Dec 5, 2024 | 36.80 | 36.80 | 30.75 | 30.75 | 30.75 | -13.38% | 70,533 |
| Dec 4, 2024 | 34.51 | 36.70 | 34.01 | 35.50 | 35.50 | 0.42% | 42,925 |
| Dec 3, 2024 | 35.50 | 36.74 | 34.26 | 35.35 | 35.35 | -1.72% | 33,733 |
| Dec 2, 2024 | 36.00 | 37.16 | 34.11 | 35.97 | 35.97 | -4.59% | 17,633 |
| Nov 29, 2024 | 33.50 | 38.40 | 33.50 | 37.70 | 37.70 | 10.91% | 15,413 |
| Nov 27, 2024 | 32.32 | 33.99 | 30.65 | 33.99 | 33.99 | 6.35% | 29,359 |
| Nov 26, 2024 | 31.01 | 32.97 | 27.20 | 31.96 | 31.96 | 3.03% | 26,746 |
| Nov 25, 2024 | 29.43 | 31.53 | 28.54 | 31.02 | 31.02 | 4.44% | 13,563 |
| Nov 22, 2024 | 28.62 | 34.17 | 28.62 | 29.70 | 29.70 | -4.19% | 26,724 |
| Nov 21, 2024 | 30.00 | 32.24 | 26.05 | 31.00 | 31.00 | 0.62% | 44,116 |
| Nov 20, 2024 | 35.00 | 35.05 | 30.18 | 30.81 | 30.81 | -11.31% | 21,376 |
| Nov 19, 2024 | 32.51 | 37.00 | 32.30 | 34.74 | 34.74 | 6.24% | 85,557 |
| Nov 18, 2024 | 30.70 | 33.00 | 30.00 | 32.70 | 32.70 | 5.45% | 29,287 |
| Nov 15, 2024 | 27.89 | 32.50 | 27.50 | 31.01 | 31.01 | 15.93% | 84,555 |
| Nov 14, 2024 | 21.72 | 26.75 | 21.72 | 26.75 | 26.75 | 21.21% | 80,213 |
| Nov 13, 2024 | 16.51 | 22.58 | 16.51 | 22.07 | 22.07 | 32.63% | 136,670 |
| Nov 12, 2024 | 17.87 | 17.89 | 16.25 | 16.64 | 16.64 | -7.04% | 27,758 |
| Nov 11, 2024 | 18.14 | 18.46 | 16.65 | 17.90 | 17.90 | -1.92% | 27,086 |
| Nov 8, 2024 | 16.91 | 18.67 | 16.59 | 18.25 | 18.25 | 11.96% | 28,646 |
| Nov 7, 2024 | 15.52 | 16.72 | 15.52 | 16.30 | 16.30 | 5.16% | 11,825 |
| Nov 6, 2024 | 16.09 | 16.67 | 14.21 | 15.50 | 15.50 | -3.85% | 37,702 |
| Nov 5, 2024 | 15.05 | 17.00 | 14.89 | 16.12 | 16.12 | 5.70% | 59,364 |
| Nov 4, 2024 | 18.36 | 19.25 | 15.10 | 15.25 | 15.25 | -31.46% | 211,152 |
| Nov 1, 2024 | 20.21 | 23.49 | 18.97 | 22.25 | 22.25 | -14.42% | 64,891 |
| Oct 31, 2024 | 26.75 | 26.89 | 25.75 | 26.00 | 26.00 | - | 6,229 |
| Oct 30, 2024 | 29.00 | 29.25 | 25.75 | 26.00 | 26.00 | -10.34% | 7,542 |
| Oct 29, 2024 | 22.90 | 29.25 | 22.75 | 29.00 | 29.00 | 24.31% | 22,993 |
| Oct 28, 2024 | 22.76 | 23.50 | 22.76 | 23.33 | 23.33 | -1.34% | 1,213 |
| Oct 25, 2024 | 23.50 | 23.65 | 23.00 | 23.65 | 23.65 | 1.26% | 265 |
| Oct 24, 2024 | 23.50 | 23.95 | 22.79 | 23.35 | 23.35 | -2.71% | 1,037 |
| Oct 23, 2024 | 24.25 | 24.47 | 23.12 | 24.00 | 24.00 | 1.05% | 552 |
| Oct 22, 2024 | 23.75 | 24.40 | 23.75 | 23.75 | 23.75 | 2.15% | 2,503 |
| Oct 21, 2024 | 23.75 | 23.88 | 23.25 | 23.25 | 23.25 | -2.64% | 634 |
| Oct 18, 2024 | 22.56 | 24.75 | 22.50 | 23.88 | 23.88 | -0.45% | 3,635 |
| Oct 17, 2024 | 23.01 | 24.25 | 22.63 | 23.99 | 23.99 | 0.04% | 1,266 |
| Oct 16, 2024 | 23.50 | 23.99 | 23.01 | 23.98 | 23.98 | 0.95% | 2,277 |
| Oct 15, 2024 | 23.76 | 24.99 | 23.76 | 23.76 | 23.76 | -1.94% | 391 |
| Oct 14, 2024 | 23.75 | 24.75 | 23.75 | 24.23 | 24.23 | -2.12% | 340 |
| Oct 11, 2024 | 24.50 | 25.00 | 23.89 | 24.75 | 24.75 | -0.99% | 411 |
| Oct 10, 2024 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | 0.08% | 264 |
| Oct 9, 2024 | 23.07 | 25.60 | 23.07 | 24.98 | 24.98 | 0.41% | 914 |
| Oct 8, 2024 | 25.25 | 25.55 | 24.53 | 24.88 | 24.88 | -1.49% | 836 |
| Oct 7, 2024 | 24.26 | 25.69 | 24.26 | 25.25 | 25.25 | -2.51% | 1,134 |