Australia markets closed

Fundamental Global Inc. (FGF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.0119+0.0208 (+2.10%)
As of 10:09AM EDT. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20241.01191.01191.01191.01191.0119606
18 July 20241.03001.05000.95100.99100.99108,300
17 July 20240.95301.05000.92401.04001.040058,200
16 July 20240.98801.00000.95000.97200.972021,700
15 July 20241.00001.03000.96000.96000.960016,800
12 July 20240.98001.02000.98001.02001.02005,300
11 July 20240.96201.00000.90000.98000.980048,700
10 July 20240.91000.98000.83100.95000.950089,900
09 July 20240.91600.99400.88400.89500.895033,400
08 July 20240.92600.97400.86800.93000.930045,700
05 July 20240.93001.00000.92200.96300.96305,400
03 July 20240.96000.96000.92000.96000.96006,600
02 July 20240.90300.96000.90300.92000.920011,500
01 July 20240.92000.96000.90600.96000.960024,500
28 June 20240.95000.96600.91100.94800.948022,300
27 June 20240.93900.98400.93900.96400.96402,700
26 June 20240.96400.99000.92200.96000.960013,700
25 June 20240.92001.02000.91000.91300.913030,400
24 June 20241.03001.04000.90400.93000.930056,600
21 June 20241.06801.07000.99000.99000.990077,300
20 June 20241.03001.10001.03001.05001.050051,900
18 June 20241.04001.07501.04001.05001.050038,900
17 June 20241.08001.10001.02001.02501.025032,100
14 June 20241.06001.08801.00001.08801.088025,800
13 June 20241.11601.11600.99401.03001.0300122,700
12 June 20241.14001.19001.06001.07001.070035,500
11 June 20241.14501.19201.10001.15001.150033,200
10 June 20241.13001.19001.13001.15001.15006,900
07 June 20241.13001.18501.11001.15001.15008,700
06 June 20241.20001.22001.15001.18001.180017,700
05 June 20241.16301.24001.12001.22001.220010,400
04 June 20241.25001.25001.12101.19001.190040,400
03 June 20241.22001.32901.20001.23001.230045,400
31 May 20241.17001.48001.15001.23001.2300277,100
30 May 20241.20001.23001.15001.15001.150033,300
29 May 20241.18001.25001.11001.25001.250055,200
28 May 20241.24501.25001.18001.20001.200029,800
24 May 20241.19501.27001.19001.27001.270038,200
23 May 20241.30001.30001.16001.25001.250051,200
22 May 20241.07001.30001.07001.30001.3000151,900
21 May 20241.05001.09001.02001.09001.090094,300
20 May 20241.10001.13001.07001.08001.0800148,000
17 May 20241.15001.17001.10801.13001.130053,600
16 May 20241.24001.24001.14001.14001.140033,300
15 May 20241.22701.24001.20001.22001.220013,100
14 May 20241.21001.23001.19001.23001.230017,900
13 May 20241.24001.28001.17001.21001.210048,600
10 May 20241.30001.30001.24001.27001.270037,200
09 May 20241.35001.37001.26001.35001.3500169,100
08 May 20241.30001.36001.28301.36001.360099,300
07 May 20241.40001.44101.30001.31001.3100692,300
06 May 20241.28001.35001.27401.31001.31002,009,000
03 May 20241.32001.32001.26001.29001.290068,100
02 May 20241.31001.37001.30001.33001.330015,200
01 May 20241.36001.39001.32001.34001.34007,300
30 Apr 20241.37501.37501.30001.34001.340012,000
29 Apr 20241.44001.44001.33201.37001.370010,600
26 Apr 20241.39001.39001.33001.34601.346023,900
25 Apr 20241.31901.34501.31901.33001.330015,500
24 Apr 20241.31001.39001.26001.39001.390050,000
23 Apr 20241.34001.37001.32001.32001.320010,000
22 Apr 20241.47001.47001.32001.32001.320030,700
19 Apr 20241.38001.44001.37001.37001.37009,700
18 Apr 20241.46001.46001.39001.46001.460010,200
17 Apr 20241.42001.44001.39501.43001.43002,600
16 Apr 20241.50001.50001.39001.40001.400016,000
15 Apr 20241.41001.47001.40001.47001.47008,100
12 Apr 20241.35201.46001.35001.45001.450029,400
11 Apr 20241.38001.38001.37001.37001.3700600
10 Apr 20241.37001.40001.37001.40001.40001,800
09 Apr 20241.40001.40501.38001.40501.405015,800
08 Apr 20241.37001.42001.37001.40001.40005,800
05 Apr 20241.35101.43001.35101.43001.430023,300
04 Apr 20241.36001.41501.33001.41001.410011,000
03 Apr 20241.33001.43001.33001.40001.40006,600
02 Apr 20241.39001.40001.36001.38001.38004,900
01 Apr 20241.39001.53001.39001.41001.410017,100
28 Mar 20241.41001.46001.37001.38001.380030,900
27 Mar 20241.43001.48001.38001.46001.460014,600
26 Mar 20241.43001.46201.38001.43001.430032,800
25 Mar 20241.39001.45001.39001.41001.410011,500
22 Mar 20241.31501.45001.31501.40001.400015,500
21 Mar 20241.38001.40001.33001.36001.360011,200
20 Mar 20241.37501.46001.30001.38001.380023,600
19 Mar 20241.38001.45001.38001.39001.39003,500
18 Mar 20241.47001.52001.38001.42001.420020,500
15 Mar 20241.40001.47001.32001.47001.470033,900
14 Mar 20241.44201.45001.35001.39001.390015,500
13 Mar 20241.44001.51001.41001.42001.42008,300
12 Mar 20241.49001.50001.44001.47001.470035,600
11 Mar 20241.50001.54001.41001.45501.455017,600
08 Mar 20241.45001.53001.41501.50401.504037,400
07 Mar 20241.42001.42001.29701.42001.420015,400
06 Mar 20241.35001.36501.28501.32001.32009,700
05 Mar 20241.32201.41001.28001.32001.320015,000
04 Mar 20241.42001.42001.27001.35001.350024,700
01 Mar 20241.34001.39001.32001.33001.33009,200
29 Feb 20241.29001.30001.29001.30001.30001,700
28 Feb 20241.28001.30001.21001.30001.30007,200
27 Feb 20241.34001.34001.34001.34001.3400600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...