Fundamental Global Inc. (FGNX)
NASDAQ: FGNX
· Real-Time Price · USD
7.35
0.40 (5.76%)
At close: Sep 09, 2025, 10:02 AM
FGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.85 | 8.50 | 6.69 | 6.95 | 6.95 | -27.83% | 332,239 |
| Sep 5, 2025 | 10.17 | 10.30 | 9.08 | 9.63 | 9.63 | -6.23% | 77,160 |
| Sep 4, 2025 | 11.30 | 11.93 | 10.01 | 10.27 | 10.27 | -9.91% | 81,300 |
| Sep 3, 2025 | 11.96 | 13.00 | 11.36 | 11.40 | 11.40 | -6.10% | 61,600 |
| Sep 2, 2025 | 13.20 | 13.70 | 11.77 | 12.14 | 12.14 | -13.29% | 86,905 |
| Aug 29, 2025 | 14.00 | 14.46 | 12.55 | 14.00 | 14.00 | 6.87% | 146,886 |
| Aug 28, 2025 | 13.46 | 13.65 | 12.61 | 13.10 | 13.10 | 3.89% | 53,318 |
| Aug 27, 2025 | 12.36 | 13.74 | 12.36 | 12.61 | 12.61 | 2.44% | 227,349 |
| Aug 26, 2025 | 14.99 | 15.10 | 12.16 | 12.31 | 12.31 | -13.37% | 178,300 |
| Aug 25, 2025 | 16.08 | 16.60 | 14.04 | 14.21 | 14.21 | -10.63% | 84,706 |
| Aug 22, 2025 | 13.10 | 16.94 | 13.05 | 15.90 | 15.90 | 16.74% | 188,100 |
| Aug 21, 2025 | 14.11 | 14.70 | 13.25 | 13.62 | 13.62 | -3.13% | 35,343 |
| Aug 20, 2025 | 13.52 | 15.01 | 12.69 | 14.06 | 14.06 | 0.07% | 88,031 |
| Aug 19, 2025 | 15.92 | 16.75 | 13.90 | 14.05 | 14.05 | -14.85% | 132,225 |
| Aug 18, 2025 | 18.42 | 18.42 | 16.30 | 16.50 | 16.50 | -12.88% | 146,771 |
| Aug 15, 2025 | 20.66 | 21.00 | 18.91 | 18.94 | 18.94 | -8.19% | 92,267 |
| Aug 14, 2025 | 22.11 | 23.00 | 20.25 | 20.63 | 20.63 | -16.00% | 164,246 |
| Aug 13, 2025 | 25.75 | 25.75 | 22.20 | 24.56 | 24.56 | 0.24% | 183,347 |
| Aug 12, 2025 | 23.01 | 25.50 | 21.54 | 24.50 | 24.50 | 13.37% | 350,975 |
| Aug 11, 2025 | 19.20 | 23.80 | 19.20 | 21.61 | 21.61 | 15.07% | 401,220 |