Fundamental Global Inc. (FGFPP)
NASDAQ: FGFPP · Real-Time Price · USD · Preferred Stock
16.50
-0.31 (-1.84%)
May 8, 2025, 4:00 PM EDT - Market closed
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 527 |
| May 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 9 |
| May 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 204 |
| May 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.46% | 256 |
| May 5, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.54% | 1,024 |
| May 2, 2025 | 16.07 | 16.20 | 15.92 | 15.92 | 15.92 | -4.78% | 577 |
| May 1, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 6 |
| Apr 30, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 5 |
| Apr 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - | 333 |
| Apr 28, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.64% | 619 |
| Apr 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 64 |
| Apr 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 23, 2025 | 16.71 | 16.71 | 16.30 | 16.45 | 16.45 | -1.44% | 1,604 |
| Apr 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.46% | 207 |
| Apr 21, 2025 | 16.89 | 16.89 | 16.45 | 16.45 | 16.45 | -3.35% | 607 |
| Apr 17, 2025 | 15.88 | 17.02 | 15.88 | 17.02 | 17.02 | 0.90% | 438 |
| Apr 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | 169 |
| Apr 15, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 8.65% | 419 |
| Apr 14, 2025 | 16.18 | 16.18 | 15.53 | 15.53 | 15.53 | 0.98% | 739 |
| Apr 11, 2025 | 15.25 | 15.38 | 15.25 | 15.38 | 15.38 | 0.82% | 1,900 |
| Apr 10, 2025 | 15.48 | 15.98 | 15.25 | 15.25 | 15.25 | -1.61% | 2,707 |
| Apr 9, 2025 | 16.99 | 16.99 | 15.50 | 15.50 | 15.50 | -1.59% | 3,382 |
| Apr 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.96% | 433 |
| Apr 7, 2025 | 14.75 | 15.60 | 14.70 | 15.60 | 15.60 | -2.38% | 3,713 |
| Apr 4, 2025 | 15.80 | 15.98 | 14.52 | 15.98 | 15.98 | 2.05% | 4,996 |
| Apr 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.13% | 220 |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 71 |
| Apr 1, 2025 | 16.20 | 16.40 | 16.00 | 16.00 | 16.00 | 1.91% | 973 |
| Mar 31, 2025 | 16.49 | 16.50 | 15.70 | 15.70 | 15.70 | -3.40% | 1,563 |
| Mar 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -5.11% | 2,150 |
| Mar 27, 2025 | 15.65 | 17.13 | 15.60 | 17.13 | 17.13 | 6.39% | 1,180 |
| Mar 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 110 |
| Mar 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 1,036 |
| Mar 24, 2025 | 16.00 | 16.15 | 16.00 | 16.10 | 16.10 | 3.87% | 2,230 |
| Mar 21, 2025 | 16.89 | 17.31 | 15.50 | 15.50 | 15.50 | -7.96% | 11,023 |
| Mar 20, 2025 | 16.70 | 17.58 | 16.70 | 16.84 | 16.84 | -0.94% | 2,168 |
| Mar 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 139 |
| Mar 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 93 |
| Mar 17, 2025 | 17.26 | 17.26 | 16.52 | 17.00 | 17.00 | 0.83% | 2,231 |
| Mar 14, 2025 | 16.71 | 16.86 | 16.50 | 16.86 | 16.86 | -2.37% | 2,190 |
| Mar 13, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - | 86 |
| Mar 12, 2025 | 17.26 | 17.27 | 17.26 | 17.27 | 17.27 | -0.40% | 679 |
| Mar 11, 2025 | 16.55 | 17.64 | 16.55 | 17.34 | 17.34 | 6.51% | 1,834 |
| Mar 10, 2025 | 16.76 | 16.76 | 16.23 | 16.28 | 16.28 | -2.01% | 789 |
| Mar 7, 2025 | 16.79 | 16.86 | 16.46 | 16.61 | 16.61 | -0.81% | 2,012 |
| Mar 6, 2025 | 16.39 | 16.75 | 16.39 | 16.75 | 16.75 | 1.18% | 2,422 |
| Mar 5, 2025 | 16.39 | 16.56 | 16.00 | 16.56 | 16.56 | -0.87% | 640 |
| Mar 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.15% | 574 |
| Mar 3, 2025 | 16.78 | 17.07 | 16.78 | 17.07 | 17.07 | -3.11% | 1,443 |
| Feb 28, 2025 | 17.30 | 17.65 | 17.00 | 17.62 | 17.11 | 2.65% | 3,286 |