Fundamental Global Inc. (FGF)
NASDAQ: FGF · Real-Time Price · USD
17.34
+0.14 (0.81%)
May 12, 2025, 4:00 PM - Market closed
Fundamental Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.00 | 17.60 | 16.70 | 16.75 | 16.75 | -2.62% | 5,482 |
| May 9, 2025 | 16.98 | 17.20 | 16.81 | 17.20 | 17.20 | 2.99% | 1,726 |
| May 8, 2025 | 16.27 | 16.70 | 16.27 | 16.70 | 16.70 | -1.76% | 376 |
| May 7, 2025 | 16.51 | 17.27 | 16.51 | 17.00 | 17.00 | 3.03% | 3,138 |
| May 6, 2025 | 16.71 | 16.75 | 16.25 | 16.50 | 16.50 | -0.75% | 1,970 |
| May 5, 2025 | 16.70 | 16.95 | 16.63 | 16.63 | 16.63 | -0.45% | 450 |
| May 2, 2025 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | 1.21% | 1,237 |
| May 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5 |
| Apr 30, 2025 | 16.50 | 16.78 | 16.50 | 16.50 | 16.50 | 2.33% | 1,958 |
| Apr 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - | 31 |
| Apr 28, 2025 | 15.60 | 16.13 | 15.60 | 16.13 | 16.13 | -2.27% | 1,012 |
| Apr 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% | 508 |
| Apr 24, 2025 | 16.15 | 16.48 | 16.15 | 16.32 | 16.32 | 2.87% | 1,019 |
| Apr 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - | 98 |
| Apr 22, 2025 | 15.50 | 15.87 | 15.50 | 15.87 | 15.87 | -0.78% | 2,037 |
| Apr 21, 2025 | 15.13 | 15.99 | 15.13 | 15.99 | 15.99 | -0.06% | 1,649 |
| Apr 17, 2025 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | 3.16% | 482 |
| Apr 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -3.35% | 399 |
| Apr 15, 2025 | 16.00 | 16.25 | 16.00 | 16.05 | 16.05 | -2.51% | 713 |
| Apr 14, 2025 | 16.50 | 16.50 | 16.01 | 16.46 | 16.46 | -0.24% | 1,818 |
| Apr 11, 2025 | 17.17 | 17.20 | 16.49 | 16.50 | 16.50 | -5.12% | 4,202 |
| Apr 10, 2025 | 17.50 | 17.95 | 17.39 | 17.39 | 17.39 | 0.09% | 2,031 |
| Apr 9, 2025 | 17.65 | 18.01 | 17.38 | 17.38 | 17.38 | -2.11% | 1,889 |
| Apr 8, 2025 | 17.45 | 18.01 | 17.45 | 17.75 | 17.75 | 4.41% | 1,462 |
| Apr 7, 2025 | 18.35 | 18.35 | 17.00 | 17.00 | 17.00 | -0.53% | 841 |
| Apr 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -5.06% | 276 |
| Apr 3, 2025 | 16.86 | 18.55 | 16.86 | 18.00 | 18.00 | 2.74% | 1,620 |
| Apr 2, 2025 | 17.99 | 19.25 | 17.52 | 17.52 | 17.52 | -2.36% | 13,034 |
| Apr 1, 2025 | 18.15 | 18.15 | 16.90 | 17.94 | 17.94 | 0.41% | 5,326 |
| Mar 31, 2025 | 18.10 | 18.10 | 17.75 | 17.87 | 17.87 | -3.01% | 2,592 |
| Mar 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -3.60% | 621 |
| Mar 27, 2025 | 18.88 | 19.24 | 18.41 | 19.11 | 19.11 | -0.71% | 4,585 |
| Mar 26, 2025 | 18.79 | 19.25 | 18.00 | 19.25 | 19.25 | 7.84% | 2,419 |
| Mar 25, 2025 | 18.00 | 18.15 | 17.85 | 17.85 | 17.85 | -2.99% | 4,389 |
| Mar 24, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 1.55% | 1,364 |
| Mar 21, 2025 | 18.30 | 18.30 | 18.12 | 18.12 | 18.12 | -2.05% | 995 |
| Mar 20, 2025 | 18.50 | 18.53 | 17.70 | 18.50 | 18.50 | 3.35% | 6,733 |
| Mar 19, 2025 | 18.81 | 19.00 | 17.90 | 17.90 | 17.90 | -1.92% | 10,540 |
| Mar 18, 2025 | 18.60 | 18.80 | 18.25 | 18.25 | 18.25 | -3.49% | 7,067 |
| Mar 17, 2025 | 19.00 | 19.74 | 18.80 | 18.91 | 18.91 | 0.05% | 3,325 |
| Mar 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 296 |
| Mar 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | 440 |
| Mar 12, 2025 | 18.75 | 19.20 | 18.55 | 18.70 | 18.70 | 0.92% | 4,116 |
| Mar 11, 2025 | 18.00 | 19.40 | 18.00 | 18.53 | 18.53 | 3.46% | 12,274 |
| Mar 10, 2025 | 19.80 | 20.80 | 17.91 | 17.91 | 17.91 | -11.56% | 30,058 |
| Mar 7, 2025 | 20.49 | 21.10 | 19.60 | 20.25 | 20.25 | -0.20% | 31,997 |
| Mar 6, 2025 | 20.49 | 21.40 | 20.00 | 20.29 | 20.29 | -0.05% | 48,101 |
| Mar 5, 2025 | 19.75 | 20.30 | 19.50 | 20.30 | 20.30 | 1.22% | 14,995 |
| Mar 4, 2025 | 20.00 | 20.26 | 19.83 | 20.06 | 20.06 | 0.27% | 11,688 |
| Mar 3, 2025 | 20.50 | 21.00 | 20.00 | 20.00 | 20.00 | -1.67% | 12,292 |