Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
17.20
-0.20 (-1.15%)
Jul 15, 2025, 4:00 PM - Market closed
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 16.99 | 17.45 | 16.98 | 17.40 | 17.40 | 2.05% | 3,166 |
| Jul 11, 2025 | 16.65 | 17.05 | 16.65 | 17.05 | 17.05 | 3.40% | 353 |
| Jul 10, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.18% | 1,273 |
| Jul 9, 2025 | 17.83 | 17.83 | 16.30 | 16.30 | 16.30 | -3.62% | 2,002 |
| Jul 8, 2025 | 17.81 | 17.83 | 16.91 | 16.91 | 16.91 | -0.82% | 1,158 |
| Jul 7, 2025 | 17.15 | 17.25 | 17.05 | 17.05 | 17.05 | -0.58% | 1,608 |
| Jul 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.51% | 403 |
| Jul 2, 2025 | 16.80 | 16.81 | 16.00 | 16.41 | 16.41 | -0.55% | 41,865 |
| Jul 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 1,350 |
| Jun 30, 2025 | 15.96 | 17.20 | 15.96 | 16.00 | 16.00 | -0.06% | 26,120 |
| Jun 27, 2025 | 15.93 | 17.98 | 15.93 | 16.01 | 16.01 | -6.37% | 33,578 |
| Jun 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 457 |
| Jun 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.61% | 480 |
| Jun 24, 2025 | 16.50 | 17.74 | 16.50 | 17.74 | 17.74 | -0.06% | 2,572 |
| Jun 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 642 |
| Jun 20, 2025 | 18.87 | 18.87 | 17.70 | 17.75 | 17.75 | 4.17% | 457 |
| Jun 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 299 |
| Jun 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 756 |
| Jun 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | 297 |
| Jun 13, 2025 | 17.21 | 17.41 | 17.04 | 17.04 | 17.04 | -3.76% | 2,022 |
| Jun 12, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - | 353 |
| Jun 11, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.64% | 580 |
| Jun 10, 2025 | 17.90 | 19.00 | 17.25 | 17.25 | 17.25 | 2.13% | 803 |
| Jun 9, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - | 403 |
| Jun 6, 2025 | 17.94 | 17.95 | 16.65 | 16.89 | 16.89 | 1.14% | 11,113 |
| Jun 5, 2025 | 17.00 | 18.73 | 16.70 | 16.70 | 16.70 | 1.52% | 14,643 |
| Jun 4, 2025 | 15.99 | 16.45 | 15.95 | 16.45 | 16.45 | - | 1,173 |
| Jun 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 76 |
| Jun 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 145 |
| May 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 2 |
| May 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 29 |
| May 28, 2025 | 16.17 | 16.45 | 16.17 | 16.45 | 16.45 | 0.30% | 552 |
| May 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.52% | 278 |
| May 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 7.66% | 260 |
| May 22, 2025 | 16.29 | 16.29 | 15.79 | 15.79 | 15.79 | -1.56% | 703 |
| May 21, 2025 | 16.91 | 16.91 | 16.04 | 16.04 | 16.04 | -3.87% | 5,032 |
| May 20, 2025 | 16.99 | 17.00 | 16.69 | 16.69 | 16.69 | -0.35% | 872 |
| May 19, 2025 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 1.48% | 1,100 |
| May 16, 2025 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | -2.83% | 456 |
| May 15, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.85% | 308 |
| May 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.94% | 466 |
| May 13, 2025 | 17.05 | 17.05 | 17.01 | 17.01 | 17.01 | 1.55% | 438 |
| May 12, 2025 | 17.00 | 17.60 | 16.70 | 16.75 | 16.75 | -2.62% | 5,482 |
| May 9, 2025 | 16.98 | 17.20 | 16.81 | 17.20 | 17.20 | 2.99% | 1,726 |
| May 8, 2025 | 16.27 | 16.70 | 16.27 | 16.70 | 16.70 | -1.76% | 376 |
| May 7, 2025 | 16.51 | 17.27 | 16.51 | 17.00 | 17.00 | 3.03% | 3,138 |
| May 6, 2025 | 16.71 | 16.75 | 16.25 | 16.50 | 16.50 | -0.75% | 1,970 |
| May 5, 2025 | 16.70 | 16.95 | 16.63 | 16.63 | 16.63 | -0.45% | 450 |
| May 2, 2025 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | 1.21% | 1,237 |
| May 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5 |