Fundamental Global Inc. (FGNXP)
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 |