Fundamental Global Inc. (FGFPP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.55 | 18.16 | 17.55 | 17.93 | 17.93 | 2,200 |
| 24 Apr 2024 | 17.49 | 17.56 | 17.25 | 17.25 | 17.25 | 4,100 |
| 23 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 22 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 19 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 100 |
| 18 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 17 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 16 Apr 2024 | 17.80 | 17.80 | 17.56 | 17.56 | 17.56 | 800 |
| 15 Apr 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 2,800 |
| 12 Apr 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 17.73 | 800 |
| 11 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 100 |
| 10 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 100 |
| 09 Apr 2024 | 17.43 | 18.00 | 17.43 | 18.00 | 18.00 | 800 |
| 08 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 200 |
| 05 Apr 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 Apr 2024 | 17.77 | 17.77 | 17.74 | 17.75 | 17.75 | 700 |
| 03 Apr 2024 | 17.98 | 18.32 | 17.98 | 18.30 | 18.30 | 1,400 |
| 02 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 01 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Mar 2024 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | 1,300 |
| 27 Mar 2024 | 17.45 | 17.62 | 17.45 | 17.62 | 17.62 | 300 |
| 26 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 25 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 22 Mar 2024 | 17.90 | 18.45 | 17.35 | 18.45 | 18.45 | 2,100 |
| 21 Mar 2024 | 18.01 | 18.05 | 17.95 | 17.95 | 17.95 | 1,800 |
| 20 Mar 2024 | 18.02 | 18.02 | 17.90 | 17.90 | 17.90 | 2,000 |
| 19 Mar 2024 | 17.93 | 18.07 | 17.93 | 18.07 | 18.07 | 900 |
| 18 Mar 2024 | 18.56 | 18.60 | 17.81 | 17.81 | 17.81 | 1,800 |
| 15 Mar 2024 | 18.46 | 18.61 | 18.01 | 18.20 | 18.20 | 1,800 |
| 14 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 13 Mar 2024 | 17.58 | 17.91 | 17.58 | 17.91 | 17.91 | 600 |
| 12 Mar 2024 | 17.35 | 18.00 | 17.35 | 18.00 | 18.00 | 500 |
| 11 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 200 |
| 08 Mar 2024 | 18.43 | 18.60 | 18.43 | 18.50 | 18.50 | 3,400 |
| 07 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1,000 |
| 06 Mar 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 05 Mar 2024 | 18.50 | 18.50 | 17.99 | 18.45 | 18.45 | 900 |
| 04 Mar 2024 | 18.03 | 18.25 | 17.86 | 18.25 | 18.25 | 1,500 |
| 01 Mar 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 1,100 |
| 29 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 29 Feb 2024 | 0.5 Dividend | |||||
| 28 Feb 2024 | 16.68 | 18.80 | 16.53 | 18.80 | 18.30 | 4,100 |
| 27 Feb 2024 | 17.09 | 18.25 | 17.05 | 17.74 | 17.27 | 5,900 |
| 26 Feb 2024 | 18.21 | 18.21 | 17.25 | 17.51 | 17.04 | 1,900 |
| 23 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.75 | 100 |
| 22 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 17.75 | 300 |
| 21 Feb 2024 | 18.50 | 18.50 | 18.27 | 18.27 | 17.78 | 600 |
| 20 Feb 2024 | 18.99 | 18.99 | 18.50 | 18.50 | 18.01 | 1,600 |
| 16 Feb 2024 | 17.98 | 18.85 | 17.98 | 18.85 | 18.35 | 3,100 |
| 15 Feb 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 17.52 | 1,600 |
| 14 Feb 2024 | 17.71 | 18.00 | 17.71 | 18.00 | 17.52 | 1,900 |
| 13 Feb 2024 | 17.28 | 17.29 | 17.24 | 17.24 | 16.78 | 500 |
| 12 Feb 2024 | 17.52 | 17.73 | 17.52 | 17.73 | 17.26 | 1,000 |
| 09 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.52 | - |
| 08 Feb 2024 | 17.75 | 18.00 | 17.65 | 18.00 | 17.52 | 2,300 |
| 07 Feb 2024 | 18.09 | 18.09 | 17.70 | 17.70 | 17.23 | 3,800 |
| 06 Feb 2024 | 18.09 | 18.09 | 17.70 | 17.70 | 17.23 | 500 |
| 05 Feb 2024 | 17.75 | 18.02 | 17.60 | 17.70 | 17.23 | 1,200 |
| 02 Feb 2024 | 17.25 | 18.00 | 17.24 | 17.45 | 16.99 | 4,200 |
| 01 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.79 | 500 |
| 31 Jan 2024 | 16.68 | 17.05 | 16.68 | 17.05 | 16.60 | 1,700 |
| 30 Jan 2024 | 16.70 | 17.20 | 16.70 | 17.20 | 16.74 | 400 |
| 29 Jan 2024 | 17.76 | 18.27 | 16.36 | 16.36 | 15.92 | 8,200 |
| 26 Jan 2024 | 17.91 | 17.91 | 17.74 | 17.74 | 17.27 | 500 |
| 25 Jan 2024 | 17.51 | 17.90 | 17.40 | 17.90 | 17.42 | 2,600 |
| 24 Jan 2024 | 17.88 | 17.88 | 17.51 | 17.51 | 17.04 | 500 |
| 23 Jan 2024 | 17.40 | 17.46 | 17.24 | 17.24 | 16.78 | 1,100 |
| 22 Jan 2024 | 17.87 | 17.87 | 16.76 | 17.37 | 16.91 | 3,200 |
| 19 Jan 2024 | 16.80 | 17.05 | 16.80 | 17.00 | 16.55 | 2,400 |
| 18 Jan 2024 | 17.00 | 17.00 | 16.45 | 16.94 | 16.49 | 2,300 |
| 17 Jan 2024 | 16.95 | 17.43 | 16.95 | 17.43 | 16.97 | 1,000 |
| 16 Jan 2024 | 17.75 | 17.75 | 17.50 | 17.50 | 17.03 | 700 |
| 12 Jan 2024 | 17.85 | 18.00 | 16.56 | 17.50 | 17.03 | 2,700 |
| 11 Jan 2024 | 16.35 | 17.31 | 16.35 | 17.25 | 16.79 | 3,200 |
| 10 Jan 2024 | 18.00 | 18.00 | 16.52 | 16.95 | 16.50 | 1,800 |
| 09 Jan 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.02 | 100 |
| 08 Jan 2024 | 17.17 | 18.14 | 17.17 | 17.45 | 16.99 | 3,200 |
| 05 Jan 2024 | 17.75 | 19.19 | 17.40 | 18.40 | 17.91 | 3,000 |
| 04 Jan 2024 | 16.15 | 17.32 | 16.15 | 17.32 | 16.86 | 4,000 |
| 03 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.48 | 100 |
| 02 Jan 2024 | 15.76 | 15.97 | 15.76 | 15.76 | 15.34 | 1,900 |
| 29 Dec 2023 | 15.75 | 15.75 | 15.07 | 15.64 | 15.22 | 3,900 |
| 28 Dec 2023 | 15.25 | 15.79 | 15.25 | 15.50 | 15.09 | 4,000 |
| 27 Dec 2023 | 15.01 | 15.10 | 15.01 | 15.04 | 14.64 | 2,900 |
| 26 Dec 2023 | 15.00 | 15.10 | 14.93 | 14.93 | 14.53 | 2,300 |
| 22 Dec 2023 | 15.00 | 15.40 | 14.82 | 14.82 | 14.43 | 2,500 |
| 21 Dec 2023 | 15.01 | 15.40 | 14.55 | 14.55 | 14.16 | 2,400 |
| 20 Dec 2023 | 14.60 | 15.40 | 14.60 | 15.37 | 14.96 | 1,700 |
| 19 Dec 2023 | 15.00 | 15.48 | 14.96 | 15.48 | 15.06 | 1,800 |
| 18 Dec 2023 | 14.49 | 15.95 | 14.49 | 15.20 | 14.80 | 14,200 |
| 15 Dec 2023 | 15.17 | 15.20 | 14.05 | 14.50 | 14.11 | 3,700 |
| 14 Dec 2023 | 14.53 | 14.53 | 14.30 | 14.30 | 13.92 | 1,200 |
| 13 Dec 2023 | 14.24 | 14.41 | 13.77 | 14.18 | 13.80 | 2,700 |
| 12 Dec 2023 | 15.25 | 15.25 | 14.15 | 14.91 | 14.51 | 2,200 |
| 11 Dec 2023 | 14.50 | 15.12 | 14.40 | 14.40 | 14.02 | 4,500 |
| 08 Dec 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 14.84 | - |
| 07 Dec 2023 | 15.23 | 15.25 | 14.50 | 15.25 | 14.84 | 2,100 |
| 06 Dec 2023 | 16.00 | 16.38 | 15.75 | 15.75 | 15.33 | 1,100 |
| 05 Dec 2023 | 15.94 | 15.94 | 15.78 | 15.90 | 15.48 | 1,200 |
| 04 Dec 2023 | 14.79 | 14.79 | 14.04 | 14.50 | 14.11 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.