Skip to main content
Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
1.036
+0.068 (6.99%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Fundamental Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20240.961.050.961.041.046.78%26,679
Oct 3, 20241.001.000.920.970.97-3.94%31,029
Oct 2, 20241.051.050.941.011.01-6.48%43,366
Oct 1, 20241.051.130.991.081.082.86%57,770
Sep 30, 20241.001.100.981.051.053.96%53,046
Sep 27, 20241.001.050.931.011.012.06%26,929
Sep 26, 20240.981.000.940.990.99-1.02%4,907
Sep 25, 20241.001.000.951.001.00-1.01%27,490
Sep 24, 20240.891.040.841.011.0112.22%74,702
Sep 23, 20240.950.950.870.900.903.33%23,427
Sep 20, 20240.900.950.870.870.87-3.18%43,462
Sep 19, 20240.860.930.850.900.901.04%25,954
Sep 18, 20240.930.970.880.890.89-4.06%41,871
Sep 17, 20240.970.970.900.930.93-1.23%54,569
Sep 16, 20240.990.990.910.940.942.15%13,237
Sep 13, 20240.931.000.910.920.921.07%11,988
Sep 12, 20240.950.950.900.910.91-6.18%73,195
Sep 11, 20241.001.040.950.970.97-2.02%7,146
Sep 10, 20240.960.990.930.990.99-0.99%4,226
Sep 9, 20240.941.010.901.001.00-6,986
Sep 6, 20241.021.030.931.001.00-0.01%33,189
Sep 5, 20241.031.080.961.001.00-4.76%11,832
Sep 4, 20240.971.050.951.051.052.94%4,612
Sep 3, 20241.061.070.981.021.02-4.40%19,077
Aug 30, 20241.041.071.041.071.071.52%12,164
Aug 29, 20240.991.060.981.051.051.06%7,383
Aug 28, 20240.981.040.981.041.041.46%3,078
Aug 27, 20241.001.041.001.031.03-2.19%4,396
Aug 26, 20241.031.050.991.051.05-0.19%39,974
Aug 23, 20240.991.070.971.051.057.14%44,459
Aug 22, 20240.960.980.930.980.985.20%28,327
Aug 21, 20240.940.940.900.930.93-0.91%16,466
Aug 20, 20240.890.980.890.940.940.03%13,377
Aug 19, 20240.940.950.900.940.94-2.09%13,718
Aug 16, 20240.980.980.900.960.961.51%25,863
Aug 15, 20240.920.970.870.950.95-2.44%58,407
Aug 14, 20240.870.970.870.970.978.92%20,850
Aug 13, 20240.960.970.880.890.89-3.65%33,391
Aug 12, 20240.950.990.880.920.92-4.77%12,289
Aug 9, 20240.970.980.920.970.971.43%4,465
Aug 8, 20240.971.020.900.960.96-2.43%8,181
Aug 7, 20241.001.000.920.980.983.17%5,867
Aug 6, 20241.001.030.950.950.95-1.04%31,457
Aug 5, 20240.951.070.900.960.96-4.00%38,042
Aug 2, 20240.911.040.911.001.00-2.91%29,901
Aug 1, 20241.051.051.001.031.033.48%15,592
Jul 31, 20241.061.081.001.001.00-4.29%18,739
Jul 30, 20241.001.070.951.041.04-1.89%11,388
Jul 29, 20241.121.121.051.061.06-45,076
Jul 26, 20241.051.061.001.061.064.95%71,924
Jul 25, 20241.041.041.001.011.011.18%11,659
Jul 24, 20241.001.010.971.001.00-4.02%8,057
Jul 23, 20241.091.091.001.041.04-2.80%12,914
Jul 22, 20240.981.080.981.071.079.74%20,910
Jul 19, 20241.011.010.980.980.98-1.62%2,714
Jul 18, 20241.031.050.950.990.99-4.70%8,325
Jul 17, 20240.951.050.921.041.047.02%58,415
Jul 16, 20240.991.000.950.970.971.23%21,728
Jul 15, 20241.001.030.960.960.96-5.88%16,788
Jul 12, 20240.981.020.981.021.024.08%5,471
Jul 11, 20240.961.000.900.980.983.16%48,722
Jul 10, 20240.910.980.830.950.956.12%89,930
Jul 9, 20240.920.990.880.900.90-3.72%33,404
Jul 8, 20240.930.970.870.930.93-3.45%45,702
Jul 5, 20240.931.000.920.960.960.34%5,363
Jul 3, 20240.960.960.920.960.964.28%6,596
Jul 2, 20240.900.960.900.920.92-4.12%11,649
Jul 1, 20240.920.960.910.960.961.29%24,488
Jun 28, 20240.950.970.910.950.95-1.69%22,285
Jun 27, 20240.940.980.940.960.960.41%2,724
Jun 26, 20240.960.990.920.960.965.21%13,713
Jun 25, 20240.921.020.910.910.91-1.88%30,434
Jun 24, 20241.031.040.900.930.93-6.06%56,560
Jun 21, 20241.071.070.990.990.99-5.71%77,320
Jun 20, 20241.031.101.031.051.05-51,886
Jun 18, 20241.041.081.041.051.052.44%38,863
Jun 17, 20241.081.101.021.031.03-5.79%32,125
Jun 14, 20241.061.091.001.091.095.63%25,827
Jun 13, 20241.121.120.991.031.03-3.74%122,704
Jun 12, 20241.141.191.061.071.07-6.96%35,504
Jun 11, 20241.151.191.101.151.15-33,157
Jun 10, 20241.131.191.131.151.15-6,931
Jun 7, 20241.131.191.111.151.15-2.54%8,724
Jun 6, 20241.201.221.151.181.18-3.28%17,692
Jun 5, 20241.161.241.121.221.222.52%10,373
Jun 4, 20241.251.251.121.191.19-3.25%40,427
Jun 3, 20241.221.331.201.231.23-45,462
May 31, 20241.171.481.151.231.236.96%277,111
May 30, 20241.201.231.151.151.15-8.00%33,330
May 29, 20241.181.251.111.251.254.17%55,362
May 28, 20241.251.251.181.201.20-5.51%29,770
May 24, 20241.201.271.191.271.271.60%38,229
May 23, 20241.301.301.161.251.25-3.85%51,228
May 22, 20241.071.301.071.301.3019.27%151,913
May 21, 20241.051.091.021.091.090.93%94,303
May 20, 20241.101.131.071.081.08-4.42%147,993
May 17, 20241.151.171.111.131.13-0.88%53,581
May 16, 20241.241.241.141.141.14-6.56%33,297
May 15, 20241.231.241.201.221.22-0.81%13,095
May 14, 20241.211.231.191.231.231.65%17,939