Fundamental Global Inc. (FGNXP) Historical Stock Price Data | Complete Trading History - Stocknear

Fundamental Global Inc.

NASDAQ: FGNXP · Real-Time Price · USD
17.95
-0.02 (-0.11%)
At close: Sep 11, 2025, 12:27 PM

FGNXP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 10, 2025 17.50 17.97 17.50 17.97 17.97 -0.17% 2,966
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
Sep 3, 2025 20.00 20.00 18.85 19.49 19.49 -1.42% 3,500
Sep 2, 2025 18.85 19.77 18.85 19.77 19.77 -3.14% 6,300
Aug 29, 2025 20.75 20.75 19.70 20.41 19.91 -1.40% 3,600
Aug 28, 2025 20.40 21.00 20.25 20.70 20.19 -0.96% 4,500
Aug 27, 2025 21.18 21.18 20.50 20.90 20.39 -0.48% 5,300
Aug 26, 2025 21.10 21.47 20.36 21.00 20.49 0.14% 4,500
Aug 25, 2025 21.86 21.86 20.37 20.97 20.46 -4.64% 2,500
Aug 22, 2025 20.30 22.00 20.09 21.99 21.45 7.32% 3,000
Aug 21, 2025 20.46 21.42 20.07 20.49 19.99 0.05% 3,500
Aug 20, 2025 21.07 21.07 20.10 20.48 19.98 0.10% 4,700
Aug 19, 2025 20.05 20.46 19.54 20.46 19.96 -1.06% 6,300
Aug 18, 2025 20.26 20.85 20.21 20.68 20.17 -0.58% 3,400
Aug 15, 2025 20.29 20.90 20.29 20.80 20.29 3.84% 1,300
Aug 14, 2025 21.77 21.77 20.03 20.03 19.54 -2.05% 7,300
Aug 13, 2025 19.67 20.90 19.67 20.45 19.95 -0.24% 4,100