Australia markets closed

Fundamental Global Inc. (FGF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.3700-0.0900 (-6.16%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.38001.44001.37001.37001.37009,725
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
26 Feb 20241.32001.34001.24501.34001.34005,500
23 Feb 20241.30001.30001.28001.30001.30002,600
22 Feb 20241.30001.30001.28001.30001.30002,600
21 Feb 20241.29001.30001.29001.30001.30001,400
20 Feb 20241.34001.34001.29601.31001.31001,600
16 Feb 20241.22001.35001.22001.34001.34003,600
15 Feb 20241.28001.31001.21001.31001.31008,400
14 Feb 20241.26001.36001.23001.25201.252011,900
13 Feb 20241.24501.35001.21001.21001.210024,500
12 Feb 20241.34001.35001.21001.27001.270039,000
09 Feb 20241.35001.36001.34001.35001.35001,800
08 Feb 20241.34001.35001.33001.34001.34008,400
07 Feb 20241.35001.35001.35001.35001.35001,500
06 Feb 20241.33001.33001.33001.33001.3300500
05 Feb 20241.39601.39601.39601.39601.3960200
02 Feb 20241.38001.47001.38001.46001.46005,500
01 Feb 20241.52001.52001.42301.42301.42304,700
31 Jan 20241.39001.51001.39001.40001.40003,200
30 Jan 20241.45001.45001.45001.45001.45002,200
29 Jan 20241.40001.41001.40001.41001.4100300
26 Jan 20241.39001.39001.39001.39001.3900500
25 Jan 20241.39601.39601.36001.36001.3600400
24 Jan 20241.40001.40001.32101.32101.32105,000
23 Jan 20241.32001.32001.32001.32001.3200200
22 Jan 20241.27001.31001.27001.30001.30009,900
19 Jan 20241.31001.39001.31001.36501.36506,400
18 Jan 20241.40501.42501.40001.42501.42502,600
17 Jan 20241.44001.47001.34001.34001.34003,500
16 Jan 20241.45001.45001.40001.44001.44002,800
12 Jan 20241.40001.41001.40001.41001.41001,300
11 Jan 20241.40001.42501.31001.35001.350010,000
10 Jan 20241.40001.40001.40001.40001.4000-
09 Jan 20241.48001.48001.40001.40001.40001,300
08 Jan 20241.40001.48001.40001.44001.44001,200
05 Jan 20241.47001.47001.42001.46001.460012,600
04 Jan 20241.46701.62001.41001.50001.500032,900
03 Jan 20241.43201.51501.40001.42001.420013,500
02 Jan 20241.62401.63001.60001.60001.60005,100
29 Dec 20231.44001.60001.39501.60001.600012,700
28 Dec 20231.60001.60001.35001.46501.465011,200
27 Dec 20231.45001.62001.45001.57501.57501,700
26 Dec 20231.48001.53001.41001.52001.520014,900
22 Dec 20231.44001.44001.40001.40001.40002,400
21 Dec 20231.45801.46001.42601.43101.43102,500
20 Dec 20231.42001.43501.42001.43001.43009,600
19 Dec 20231.42001.48001.42001.48001.48005,200
18 Dec 20231.30001.40001.30001.39001.390017,100
15 Dec 20231.37001.40001.30001.34001.340016,700
14 Dec 20231.37001.37001.30001.37001.37002,000
13 Dec 20231.20001.35001.20001.34001.34009,300
12 Dec 20231.27801.27801.25001.26001.26009,300
11 Dec 20231.30001.30001.24001.27001.270013,600
08 Dec 20231.32001.32001.25001.32001.32008,400
07 Dec 20231.24001.33001.24001.31901.31904,400
06 Dec 20231.31001.31001.25001.25501.25507,600
05 Dec 20231.32301.32301.30001.30001.3000600
04 Dec 20231.33001.38001.26901.29001.29004,600
01 Dec 20231.35001.39501.24001.28001.280022,200
30 Nov 20231.28901.29001.24001.24001.24005,000
29 Nov 20231.20001.32001.20001.28001.28004,300
28 Nov 20231.28001.35201.24801.31001.310036,900
27 Nov 20231.40001.40001.26001.26001.26005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...