Fundamental Global Inc. (FGFPP)
NASDAQ: FGFPP · Real-Time Price · USD · Preferred Stock
17.12
+0.51 (3.07%)
Jun 6, 2025, 4:00 PM - Market closed
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 3.07% | 100 |
| Jun 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - | 100 |
| Jun 4, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.23% | 1,475 |
| Jun 3, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.23% | 134 |
| Jun 2, 2025 | 17.15 | 17.75 | 16.15 | 16.61 | 16.61 | -3.43% | 8,271 |
| May 30, 2025 | 17.41 | 17.70 | 17.08 | 17.20 | 16.70 | 1.71% | 6,274 |
| May 29, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.42 | -1.11% | 271 |
| May 28, 2025 | 17.25 | 17.25 | 16.66 | 17.10 | 16.60 | 2.76% | 2,724 |
| May 27, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.15 | -2.12% | 103 |
| May 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 8.90% | 194 |
| May 22, 2025 | 16.56 | 16.56 | 15.61 | 15.61 | 15.15 | -8.45% | 2,101 |
| May 21, 2025 | 16.45 | 17.05 | 16.05 | 17.05 | 16.55 | 3.46% | 12,613 |
| May 20, 2025 | 16.48 | 16.48 | 15.61 | 16.48 | 16.00 | 0.07% | 1,555 |
| May 19, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 15.99 | 1.04% | 384 |
| May 16, 2025 | 16.39 | 16.39 | 16.30 | 16.30 | 15.82 | -1.09% | 561 |
| May 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.00 | 0.16% | 317 |
| May 14, 2025 | 16.48 | 16.48 | 16.45 | 16.45 | 15.97 | -0.28% | 458 |
| May 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | 2.87% | 492 |
| May 12, 2025 | 16.26 | 16.26 | 16.04 | 16.04 | 15.57 | -2.79% | 631 |
| May 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - | 527 |
| May 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - | 9 |
| May 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | 0.61% | 204 |
| May 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.92 | 2.46% | 256 |
| May 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 15.54 | 0.54% | 1,024 |
| May 2, 2025 | 16.07 | 16.20 | 15.92 | 15.92 | 15.46 | -4.78% | 577 |
| May 1, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.23 | - | 6 |
| Apr 30, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.23 | - | 5 |
| Apr 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.23 | - | 333 |
| Apr 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.23 | 1.64% | 619 |
| Apr 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.97 | - | 64 |
| Apr 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.97 | - | - |
| Apr 23, 2025 | 16.71 | 16.71 | 16.30 | 16.45 | 15.97 | -1.44% | 1,604 |
| Apr 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.20 | 1.46% | 207 |
| Apr 21, 2025 | 16.89 | 16.89 | 16.45 | 16.45 | 15.97 | -3.35% | 607 |
| Apr 17, 2025 | 15.88 | 17.02 | 15.88 | 17.02 | 16.52 | 0.90% | 438 |
| Apr 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.38 | - | 169 |
| Apr 15, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.38 | 8.65% | 419 |
| Apr 14, 2025 | 16.18 | 16.18 | 15.53 | 15.53 | 15.07 | 0.98% | 739 |
| Apr 11, 2025 | 15.25 | 15.38 | 15.25 | 15.38 | 14.93 | 0.82% | 1,900 |
| Apr 10, 2025 | 15.48 | 15.98 | 15.25 | 15.25 | 14.80 | -1.61% | 2,707 |
| Apr 9, 2025 | 16.99 | 16.99 | 15.50 | 15.50 | 15.05 | -1.59% | 3,382 |
| Apr 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.29 | 0.96% | 433 |
| Apr 7, 2025 | 14.75 | 15.60 | 14.70 | 15.60 | 15.14 | -2.38% | 3,713 |
| Apr 4, 2025 | 15.80 | 15.98 | 14.52 | 15.98 | 15.51 | 2.05% | 4,996 |
| Apr 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.20 | -2.13% | 220 |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.53 | - | 71 |
| Apr 1, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 15.53 | 1.91% | 973 |
| Mar 31, 2025 | 16.49 | 16.50 | 15.70 | 15.70 | 15.24 | -3.40% | 1,563 |
| Mar 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.78 | -5.11% | 2,150 |
| Mar 27, 2025 | 15.65 | 17.13 | 15.60 | 17.13 | 16.63 | 6.39% | 1,180 |