NasdaqGM - Delayed Quote USD

Fundamental Global Inc. (FGFPP)

Compare
16.81
-0.96
(-5.42%)
At close: 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202516.3516.8116.1016.8116.8110,271
Jan 23, 202515.9417.3715.9417.3717.373,700
Jan 22, 202517.3417.3417.3417.3417.34100
Jan 21, 202516.7016.7016.7016.7016.70-
Jan 17, 202516.1216.7416.1216.7016.704,200
Jan 16, 202516.1117.8716.1116.3716.3721,300
Jan 15, 202517.5017.7016.2516.3016.303,600
Jan 14, 202516.5016.6416.0016.0016.001,200
Jan 13, 202516.0317.6316.0316.0616.064,800
Jan 10, 202518.1018.1015.5516.8816.8810,900
Jan 8, 202516.9818.6416.9518.6418.643,900
Jan 7, 202517.4919.6115.5416.9416.9425,700
Jan 6, 202515.3818.7015.3817.4917.4913,100
Jan 3, 202515.4515.4515.0415.4515.452,300
Jan 2, 202515.4015.4014.8015.0015.001,700
Dec 31, 202415.1915.4515.0515.4515.453,400
Dec 30, 202414.5715.4514.5715.1515.154,600
Dec 27, 202415.4515.4515.3515.3515.35400
Dec 26, 202415.9315.9315.0315.1015.102,500
Dec 24, 202415.3316.8415.3315.8515.852,800
Dec 23, 202415.4715.5014.4915.2915.294,200
Dec 20, 202415.7516.0015.7015.8515.851,700
Dec 19, 202415.5015.9015.5015.9015.902,300
Dec 18, 202415.7915.8015.4915.4915.491,700
Dec 17, 202416.2716.9915.5015.9015.9013,100
Dec 16, 202417.0517.3016.4116.9616.961,300
Dec 13, 202417.9017.9016.8617.2417.242,500
Dec 12, 202417.4918.1916.3717.5817.584,800
Dec 11, 202417.2518.4916.3417.6717.6715,100
Dec 10, 202416.7517.0616.5016.9016.902,200
Dec 9, 202416.9118.7016.7616.7716.7719,000
Dec 6, 202416.8616.8616.3916.8316.83700
Dec 5, 202416.1516.5016.1516.5016.50700
Dec 4, 202416.9016.9016.6616.8716.871,500
Dec 3, 202418.0018.1016.7417.0417.044,400
Dec 2, 202417.3717.9817.3717.9817.981,000
Nov 29, 202418.4318.4317.9018.0018.00700
Nov 27, 202417.7518.2917.7518.2918.29400
Nov 26, 202417.9919.0016.6418.4918.4913,900
Nov 25, 202418.7419.2016.1417.3917.3913,100
Nov 22, 202419.5419.5917.4017.9017.909,100
Nov 21, 202417.9719.8417.0017.4117.4120,600
Nov 20, 202417.0017.0015.5117.0017.006,000
Nov 19, 202417.7817.7816.1517.0017.008,200
Nov 18, 202417.5018.6215.2016.8416.849,600
Nov 15, 202415.0416.6515.0416.2616.263,600
Nov 14, 202413.9016.0813.9014.9114.9110,700
Nov 13, 202415.7115.7114.1414.5314.537,700
Nov 12, 202414.6016.5914.5215.6115.617,000
Nov 11, 202413.4214.4413.4214.4414.441,500
Nov 8, 202412.7013.9512.7013.1013.101,400
Nov 7, 202412.7912.7912.5512.5512.55600
Nov 6, 202412.5012.9912.5012.8412.844,100
Nov 5, 202413.5114.0012.6613.1213.126,200
Nov 4, 202414.2514.2513.5013.6513.657,600
Nov 1, 202413.9715.0013.9614.2514.254,300
Oct 31, 202415.0015.0014.4914.5214.525,500
Oct 30, 202415.0015.0014.8914.9714.973,400
Oct 29, 202415.0015.0014.9614.9814.981,600
Oct 28, 202415.0015.0015.0015.0015.00600
Oct 25, 202415.0015.0014.9714.9914.992,200
Oct 24, 202414.9815.0014.9815.0015.001,100
Oct 23, 202414.9414.9614.9414.9614.96400
Oct 22, 202414.9014.9014.9014.9014.90200
Oct 21, 202414.9414.9414.9414.9414.94-
Oct 18, 202414.7514.9414.2014.9414.941,400
Oct 17, 202414.8514.8614.8514.8614.86700
Oct 16, 202415.0015.0014.5714.9714.972,900
Oct 15, 202415.0715.0715.0715.0715.07100
Oct 14, 202415.1015.1015.0815.0815.08400
Oct 11, 202415.0015.0014.9914.9914.99500
Oct 10, 202415.0015.0015.0015.0015.00600
Oct 9, 202414.8015.0014.8015.0015.002,700
Oct 8, 202414.8014.8014.7814.8014.802,200
Oct 7, 202414.7014.8014.5514.8014.803,200
Oct 4, 202414.7714.7714.7514.7614.762,400
Oct 3, 202414.8515.0014.7514.8614.863,300
Oct 2, 202414.8414.8514.6114.8214.823,400
Oct 1, 202414.9014.9014.6114.8414.841,700
Sep 30, 202414.8514.8714.5714.5714.571,600
Sep 27, 202414.5914.9014.5914.9014.901,200
Sep 26, 202414.9914.9914.5514.6514.652,100
Sep 25, 202414.8415.1214.8414.9014.903,500
Sep 24, 202414.9514.9514.7514.7514.751,700
Sep 23, 202415.0515.0514.7614.9414.943,800
Sep 20, 202415.1315.1315.1315.1315.13500
Sep 19, 202415.1315.1315.0515.1015.102,400
Sep 18, 202415.2415.2415.1815.2015.20700
Sep 17, 202415.1515.1515.0715.0715.07400
Sep 16, 202415.2515.2515.0515.1715.172,400
Sep 13, 202415.0715.2515.0715.2415.241,300
Sep 12, 202414.9115.2514.8115.2515.252,300
Sep 11, 202415.3015.3014.8215.2515.253,400
Sep 10, 202415.3015.3015.2515.2515.251,100
Sep 9, 202415.2515.2514.9615.2515.253,400
Sep 6, 202414.9814.9814.9814.9814.98300
Sep 5, 202415.0615.0615.0615.0615.06700
Sep 4, 202414.7915.1514.7915.1515.151,100
Sep 3, 202415.2915.2915.2915.2915.29200
Aug 30, 2024 0.50 Dividend
Aug 30, 202414.7215.2514.7215.0915.092,600
Aug 29, 202414.6514.9714.5814.9514.451,800
Aug 28, 202414.5914.5914.5914.5914.10600
Aug 27, 202414.6514.6514.6514.6514.16-
Aug 26, 202414.6514.6514.5914.6514.163,500
Aug 23, 202414.2014.6514.2014.5514.065,700
Aug 22, 202414.4214.5014.2114.3513.874,100
Aug 21, 202414.5914.6514.2314.3513.873,800
Aug 20, 202415.1515.1514.6514.6514.162,200
Aug 19, 202414.5015.0714.5015.0614.563,600
Aug 16, 202415.1515.1514.0014.6014.111,400
Aug 15, 202415.0115.1514.9014.9014.403,200
Aug 14, 202415.0015.0114.5115.0114.513,600
Aug 13, 202415.1515.1514.5014.5014.021,000
Aug 12, 202415.0015.0015.0015.0014.50-
Aug 9, 202415.0015.0015.0015.0014.50-
Aug 8, 202415.0015.0015.0015.0014.50-
Aug 7, 202414.4215.0014.4215.0014.50500
Aug 6, 202414.4214.4214.4014.4113.931,800
Aug 5, 202414.5714.5914.5714.5914.101,000
Aug 2, 202415.0015.0014.0014.5014.022,700
Aug 1, 202415.1115.1115.1115.1114.60500
Jul 31, 202415.1315.1314.1115.0014.502,500
Jul 30, 202415.0715.0715.0715.0714.57-
Jul 29, 202415.1515.1515.0715.0714.571,200
Jul 26, 202415.0015.0015.0015.0014.50600
Jul 25, 202414.2115.3014.2115.3014.791,500
Jul 24, 202414.5014.5414.2514.3013.824,700
Jul 23, 202414.5014.8014.5014.5114.022,600
Jul 22, 202415.2415.2414.5014.5014.022,000
Jul 19, 202415.2315.2315.2315.2314.731,100
Jul 18, 202415.1715.1715.1715.1714.66600
Jul 17, 202414.7515.1714.7515.1714.66600
Jul 16, 202415.3015.3014.9615.1514.643,600
Jul 15, 202415.0715.2815.0715.2814.771,300
Jul 12, 202414.8814.8814.8814.8814.38-
Jul 11, 202414.8814.8814.8814.8814.38-
Jul 10, 202414.8814.8814.8814.8814.38700
Jul 9, 202414.6014.6014.6014.6014.11-
Jul 8, 202414.8014.8114.6014.6014.112,500
Jul 5, 202415.0015.0514.9915.0514.55900
Jul 3, 202415.0015.0114.5114.8314.333,300
Jul 2, 202415.0015.0015.0015.0014.50-
Jul 1, 202414.7615.1314.7615.0014.501,900
Jun 28, 202414.7515.0314.7514.7614.271,800
Jun 27, 202414.5214.7514.5214.7514.26700
Jun 26, 202414.9314.9314.9314.9314.43200
Jun 25, 202415.0515.0514.2514.9814.484,200
Jun 24, 202415.1315.2914.8015.2914.781,200
Jun 21, 202415.3815.7015.3815.7015.171,000
Jun 20, 202415.1715.5015.1715.5014.98600
Jun 18, 202415.7515.7515.0115.1514.642,000
Jun 17, 202415.5516.7614.7015.0014.506,000
Jun 14, 202416.5016.5014.4714.8014.3119,100
Jun 13, 202417.0117.0117.0117.0116.44-
Jun 12, 202416.8517.0416.1017.0116.441,800
Jun 11, 202416.4317.5016.4317.5016.912,200
Jun 10, 202418.3518.3517.9218.3517.74400
Jun 7, 202418.3718.3718.3718.3717.76-
Jun 6, 202416.7118.3716.7118.3717.764,500
Jun 5, 202416.9517.0016.9517.0016.432,400
Jun 4, 202416.8216.8216.8216.8216.26800
Jun 3, 202416.0816.8016.0816.8016.241,100
May 31, 202416.3816.8016.0716.0715.531,200
May 30, 202417.3217.3216.8116.8216.26900
May 29, 202416.9916.9916.9916.9916.42100
May 28, 202416.9917.0316.9916.9916.42900
May 24, 202416.8517.0016.5016.9916.421,900
May 23, 202417.2517.2517.0017.0016.431,400
May 22, 202416.7516.8316.7516.8016.242,000
May 21, 202417.2517.2816.9817.2516.671,500
May 20, 202416.7917.2516.7917.0216.453,100
May 17, 202416.9017.2016.9017.2016.62600
May 16, 202417.4117.4116.5016.6816.122,400
May 15, 202417.5017.5017.5017.5016.91100
May 14, 202418.2218.2217.5017.5016.914,100
May 13, 202418.3518.3518.3518.3517.74300
May 10, 202418.3518.3518.3118.3117.70800
May 9, 202418.4718.4718.4718.4717.85-
May 8, 202418.4718.4718.4718.4717.85-
May 7, 202418.4718.4718.4718.4717.85100
May 6, 202418.4718.4718.4718.4717.85-
May 3, 202418.4718.4718.4718.4717.85-
May 2, 202418.4618.4718.4618.4717.85400
May 1, 202418.8018.8518.7518.8518.222,400
Apr 30, 202418.5018.7018.5018.6117.992,500
Apr 29, 202418.3318.4718.3118.4717.852,600
Apr 26, 202418.1818.5018.1818.4817.862,800
Apr 25, 202417.5518.1617.5517.9317.332,200
Apr 24, 202417.4917.5617.2517.2516.674,100
Apr 23, 202417.4917.4917.4917.4916.91-
Apr 22, 202417.4917.4917.4917.4916.91-
Apr 19, 202417.4917.4917.4917.4916.91100
Apr 18, 202417.5617.5617.5617.5616.97-
Apr 17, 202417.5617.5617.5617.5616.97-
Apr 16, 202417.8017.8017.5617.5616.97800
Apr 15, 202417.9018.0017.9018.0017.402,800
Apr 12, 202417.6017.7317.6017.7317.13800
Apr 11, 202417.4917.4917.4917.4916.91100
Apr 10, 202417.4917.4917.4917.4916.91100
Apr 9, 202417.4318.0017.4318.0017.40800
Apr 8, 202417.4017.4017.4017.4016.82200
Apr 5, 202417.7517.7517.7517.7517.16-
Apr 4, 202417.7717.7717.7417.7517.16700
Apr 3, 202417.9818.3217.9818.3017.691,400
Apr 2, 202418.0018.0018.0018.0017.40-
Apr 1, 202418.0018.0018.0018.0017.40-
Mar 28, 202417.6518.0017.6518.0017.401,300
Mar 27, 202417.4517.6217.4517.6217.03300
Mar 26, 202418.4518.4518.4518.4517.83-
Mar 25, 202418.4518.4518.4518.4517.83-
Mar 22, 202417.9018.4517.3518.4517.832,100
Mar 21, 202418.0118.0517.9517.9517.351,800
Mar 20, 202418.0218.0217.9017.9017.302,000
Mar 19, 202417.9318.0717.9318.0717.46900
Mar 18, 202418.5618.6017.8117.8117.221,800
Mar 15, 202418.4618.6118.0118.2017.591,800
Mar 14, 202417.9117.9117.9117.9117.31-
Mar 13, 202417.5817.9117.5817.9117.31600
Mar 12, 202417.3518.0017.3518.0017.40500
Mar 11, 202418.5018.5018.5018.5017.88200
Mar 8, 202418.4318.6018.4318.5017.883,400
Mar 7, 202418.1018.1018.1018.1017.491,000
Mar 6, 202418.4518.4518.4518.4517.83-
Mar 5, 202418.5018.5017.9918.4517.83900
Mar 4, 202418.0318.2517.8618.2517.641,500
Mar 1, 202417.4018.0017.4018.0017.401,100
Feb 29, 2024 0.50 Dividend
Feb 29, 202418.8018.8018.8018.8018.17-
Feb 28, 202416.6818.8016.5318.8017.694,100
Feb 27, 202417.0918.2517.0517.7416.695,900
Feb 26, 202418.2118.2117.2517.5116.471,900
Feb 23, 202418.2418.2418.2418.2417.16100
Feb 22, 202418.2418.2418.2418.2417.16300
Feb 21, 202418.5018.5018.2718.2717.19600
Feb 20, 202418.9918.9918.5018.5017.411,600
Feb 16, 202417.9818.8517.9818.8517.743,100
Feb 15, 202417.9918.0017.9918.0016.941,600
Feb 14, 202417.7118.0017.7118.0016.941,900
Feb 13, 202417.2817.2917.2417.2416.22500
Feb 12, 202417.5217.7317.5217.7316.681,000
Feb 9, 202418.0018.0018.0018.0016.94-
Feb 8, 202417.7518.0017.6518.0016.942,300
Feb 7, 202418.0918.0917.7017.7016.653,800
Feb 6, 202418.0918.0917.7017.7016.65500
Feb 5, 202417.7518.0217.6017.7016.651,200
Feb 2, 202417.2518.0017.2417.4516.424,200
Feb 1, 202417.2517.2517.2517.2516.23500
Jan 31, 202416.6817.0516.6817.0516.041,700
Jan 30, 202416.7017.2016.7017.2016.18400
Jan 29, 202417.7618.2716.3616.3615.398,200
Jan 26, 202417.9117.9117.7417.7416.69500
Jan 25, 202417.5117.9017.4017.9016.842,600

Related Tickers

EQH-PA Equitable Holdings, Inc.
21.33
+0.47%
 
IGIC International General Insurance Holdings Ltd.
24.21
+0.62%
 
EQH Equitable Holdings, Inc.
53.25
+0.36%
 
BRK-B Berkshire Hathaway Inc.
463.19
+0.73%