Skip to main content
Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
19.81
-1.98 (-9.09%)
Jan 14, 2025, 4:00 PM EST - Market closed

Fundamental Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202520.8122.3319.5519.8119.81-9.09%117,394
Jan 13, 202519.0221.7919.0221.7921.7914.56%46,008
Jan 10, 202520.6020.9918.9819.0219.02-2.46%116,590
Jan 8, 202520.9022.5818.6819.5019.50-2.45%48,276
Jan 7, 202522.8722.8719.9919.9919.99-9.34%83,996
Jan 6, 202524.6025.1022.0522.0522.05-5.08%136,742
Jan 3, 202524.9027.0022.3723.2323.23-7.45%97,953
Jan 2, 202521.7925.4421.7925.1025.1015.14%139,989
Dec 31, 202420.1123.0020.0621.8021.8011.45%37,616
Dec 30, 202419.3019.8019.3019.5619.561.35%5,929
Dec 27, 202419.7319.8419.0019.3019.30-3.98%41,019
Dec 26, 202421.0121.0119.1920.1020.10-5.81%28,785
Dec 24, 202421.5121.6021.2621.3421.34-3.00%3,794
Dec 23, 202424.0924.6021.6922.0022.00-4.76%58,193
Dec 20, 202422.4223.4722.2323.1023.104.10%25,524
Dec 19, 202421.9024.9021.0022.1922.19-0.14%13,736
Dec 18, 202425.0026.0022.0122.2222.22-12.17%26,709
Dec 17, 202422.8825.3022.8825.3025.302.64%39,712
Dec 16, 202426.0027.0024.6524.6524.65-2.30%39,136
Dec 13, 202423.9525.9523.4825.2325.233.78%34,088
Dec 12, 202423.8625.2123.8624.3124.31-1.34%86,820
Dec 11, 202425.6526.9723.7724.6424.64-5.23%25,286
Dec 10, 202423.6227.3521.7926.0026.003.05%38,171
Dec 9, 202428.8628.8623.2525.2325.23-15.90%55,953
Dec 6, 202430.2331.2029.1430.0030.00-2.44%26,785
Dec 5, 202436.8036.8030.7530.7530.75-13.38%70,533
Dec 4, 202434.5136.7034.0135.5035.500.42%42,925
Dec 3, 202435.5036.7434.2635.3535.35-1.72%33,733
Dec 2, 202436.0037.1634.1135.9735.97-4.59%17,633
Nov 29, 202433.5038.4033.5037.7037.7010.91%15,413
Nov 27, 202432.3233.9930.6533.9933.996.35%29,359
Nov 26, 202431.0132.9727.2031.9631.963.03%26,746
Nov 25, 202429.4331.5328.5431.0231.024.44%13,563
Nov 22, 202428.6234.1728.6229.7029.70-4.19%26,724
Nov 21, 202430.0032.2426.0531.0031.000.62%44,116
Nov 20, 202435.0035.0530.1830.8130.81-11.31%21,376
Nov 19, 202432.5137.0032.3034.7434.746.24%85,557
Nov 18, 202430.7033.0030.0032.7032.705.45%29,287
Nov 15, 202427.8932.5027.5031.0131.0115.93%84,555
Nov 14, 202421.7226.7521.7226.7526.7521.21%80,213
Nov 13, 202416.5122.5816.5122.0722.0732.63%136,670
Nov 12, 202417.8717.8916.2516.6416.64-7.04%27,758
Nov 11, 202418.1418.4616.6517.9017.90-1.92%27,086
Nov 8, 202416.9118.6716.5918.2518.2511.96%28,646
Nov 7, 202415.5216.7215.5216.3016.305.16%11,825
Nov 6, 202416.0916.6714.2115.5015.50-3.85%37,702
Nov 5, 202415.0517.0014.8916.1216.125.70%59,364
Nov 4, 202418.3619.2515.1015.2515.25-31.46%211,152
Nov 1, 202420.2123.4918.9722.2522.25-14.42%64,891
Oct 31, 202426.7526.8925.7526.0026.00-6,229
Oct 30, 202429.0029.2525.7526.0026.00-10.34%7,542
Oct 29, 202422.9029.2522.7529.0029.0024.31%22,993
Oct 28, 202422.7623.5022.7623.3323.33-1.34%1,213
Oct 25, 202423.5023.6523.0023.6523.651.26%265
Oct 24, 202423.5023.9522.7923.3523.35-2.71%1,037
Oct 23, 202424.2524.4723.1224.0024.001.05%552
Oct 22, 202423.7524.4023.7523.7523.752.15%2,503
Oct 21, 202423.7523.8823.2523.2523.25-2.64%634
Oct 18, 202422.5624.7522.5023.8823.88-0.45%3,635
Oct 17, 202423.0124.2522.6323.9923.990.04%1,266
Oct 16, 202423.5023.9923.0123.9823.980.95%2,277
Oct 15, 202423.7624.9923.7623.7623.76-1.94%391
Oct 14, 202423.7524.7523.7524.2324.23-2.12%340
Oct 11, 202424.5025.0023.8924.7524.75-0.99%411
Oct 10, 202423.7525.0023.7525.0025.000.08%264
Oct 9, 202423.0725.6023.0724.9824.980.41%914
Oct 8, 202425.2525.5524.5324.8824.88-1.49%836
Oct 7, 202424.2625.6924.2625.2525.25-2.51%1,134
Oct 4, 202424.0026.3424.0025.9025.906.78%1,067
Oct 3, 202425.0025.0023.0524.2624.26-3.94%1,241
Oct 2, 202426.2526.2523.4025.2525.25-6.48%1,734
Oct 1, 202426.2528.2524.7527.0027.002.86%2,310
Sep 30, 202425.0027.5024.5026.2526.253.96%2,121
Sep 27, 202425.0026.2523.2525.2525.252.06%1,077
Sep 26, 202424.5025.0023.5324.7424.74-1.02%196
Sep 25, 202425.0025.0023.7525.0025.00-1.01%1,099
Sep 24, 202422.2526.0021.0025.2525.2512.22%2,988
Sep 23, 202423.7523.7521.7522.5022.503.33%937
Sep 20, 202422.5023.7421.7821.7821.78-3.18%1,738
Sep 19, 202421.5023.1421.2822.4922.491.04%1,038
Sep 18, 202423.3724.2221.9422.2622.26-4.06%1,674
Sep 17, 202424.2424.2422.5023.2023.20-1.23%2,182
Sep 16, 202424.7524.7522.8123.4923.492.15%529
Sep 13, 202423.2525.0022.7523.0023.001.07%479
Sep 12, 202423.7523.7622.5022.7522.75-6.18%2,927
Sep 11, 202425.0026.0023.7524.2524.25-2.02%285
Sep 10, 202424.0024.7523.3424.7524.75-0.99%169
Sep 9, 202423.5025.2522.5025.0025.00-279
Sep 6, 202425.3725.7523.2525.0025.00-0.01%1,327
Sep 5, 202425.8327.0024.0025.0025.00-4.76%473
Sep 4, 202424.3626.2523.6626.2526.252.94%184
Sep 3, 202426.3826.7524.5025.5025.50-4.44%763
Aug 30, 202426.0026.6926.0026.6926.691.59%486
Aug 29, 202424.7526.5024.5126.2726.271.03%295
Aug 28, 202424.5026.0024.5026.0026.001.46%123
Aug 27, 202425.0026.0025.0025.6325.63-2.16%175
Aug 26, 202425.7526.1924.7526.1926.19-0.23%1,598
Aug 23, 202424.7526.7524.2426.2526.257.14%1,778
Aug 22, 202424.0024.5823.2524.5024.505.20%1,133
Aug 21, 202423.5023.5022.5123.2923.29-0.91%658