Fundamental Global Inc. (FGNXP)
NASDAQ: FGNXP
· Real-Time Price · USD
19.00
-0.48 (-2.46%)
At close: Oct 02, 2025, 10:53 AM
FGNXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 19.41 | 19.87 | 19.41 | 19.87 | 19.87 | 2.00% | 3,392 |
| Sep 30, 2025 | 19.49 | 19.49 | 19.04 | 19.48 | 19.48 | 1.30% | 2,400 |
| Sep 29, 2025 | 18.53 | 19.50 | 18.53 | 19.23 | 19.23 | 2.02% | 2,700 |
| Sep 26, 2025 | 17.75 | 19.35 | 17.75 | 18.85 | 18.85 | 6.20% | 16,743 |
| Sep 25, 2025 | 17.38 | 17.75 | 17.10 | 17.75 | 17.75 | 0.91% | 7,105 |
| Sep 24, 2025 | 18.20 | 18.20 | 17.13 | 17.59 | 17.59 | -2.28% | 6,018 |
| Sep 23, 2025 | 17.63 | 18.20 | 17.63 | 18.00 | 18.00 | 0.06% | 2,700 |
| Sep 22, 2025 | 17.92 | 18.18 | 17.84 | 17.99 | 17.99 | -0.55% | 3,900 |
| Sep 19, 2025 | 18.10 | 18.10 | 17.84 | 18.09 | 18.09 | -1.04% | 1,700 |
| Sep 18, 2025 | 18.41 | 18.41 | 18.15 | 18.28 | 18.28 | -0.71% | 17,500 |
| Sep 17, 2025 | 18.14 | 18.41 | 18.14 | 18.41 | 18.41 | 0.11% | 1,700 |
| Sep 16, 2025 | 18.38 | 18.39 | 18.23 | 18.39 | 18.39 | 0.49% | 2,200 |
| Sep 15, 2025 | 18.11 | 18.52 | 17.94 | 18.30 | 18.30 | -0.54% | 2,400 |
| Sep 12, 2025 | 18.11 | 18.59 | 18.11 | 18.40 | 18.40 | -1.87% | 1,600 |
| Sep 11, 2025 | 17.65 | 18.80 | 17.63 | 18.75 | 18.75 | 4.34% | 9,660 |
| Sep 10, 2025 | 17.50 | 17.97 | 17.50 | 17.97 | 17.97 | -0.17% | 3,000 |
| Sep 9, 2025 | 18.62 | 18.62 | 17.05 | 18.00 | 18.00 | -4.51% | 4,200 |
| Sep 8, 2025 | 19.16 | 19.16 | 18.53 | 18.85 | 18.85 | -1.57% | 2,450 |
| Sep 5, 2025 | 19.20 | 19.40 | 19.00 | 19.15 | 19.15 | -1.79% | 920 |
| Sep 4, 2025 | 18.31 | 19.50 | 18.31 | 19.50 | 19.50 | 0.05% | 1,806 |
Page 1 of 95