Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamental Global Inc (NQ: FGF )

1.346 +0.016 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.690 4.900 4.650 4.650 5,475 -0.10(-2.11%)
Mar 30, 2021 4.550 4.750 4.450 4.750 11,235 +0.23(+5.09%)
Mar 29, 2021 4.630 4.630 4.490 4.520 4,548 -0.10(-2.16%)
Mar 26, 2021 4.790 4.790 4.550 4.620 14,300 -0.23(-4.74%)
Mar 25, 2021 4.750 4.850 4.710 4.850 13,444 +0.00(+0.00%)
Mar 24, 2021 4.920 4.920 4.790 4.850 6,833 -0.08(-1.62%)
Mar 23, 2021 4.920 4.980 4.810 4.930 13,928 -0.09(-1.79%)
Mar 22, 2021 4.960 5.050 4.960 5.020 8,188 +0.06(+1.21%)
Mar 19, 2021 4.890 5.004 4.750 4.960 14,100 +0.11(+2.27%)
Mar 18, 2021 4.800 5.050 4.800 4.850 13,501 -0.07(-1.42%)
Mar 17, 2021 5.050 5.110 4.840 4.920 11,290 -0.18(-3.53%)
Mar 16, 2021 5.210 5.210 5.050 5.100 6,948 -0.10(-1.92%)
Mar 15, 2021 5.200 5.260 5.190 5.200 6,519 +0.09(+1.76%)
Mar 12, 2021 4.980 5.110 4.980 5.110 3,700 +0.15(+3.02%)
Mar 11, 2021 5.120 5.175 4.960 4.960 4,777 -0.18(-3.50%)
Mar 10, 2021 4.970 5.199 4.880 5.140 11,657 +0.27(+5.54%)
Mar 09, 2021 4.840 4.900 4.840 4.870 6,466 +0.04(+0.88%)
Mar 08, 2021 4.850 4.940 4.800 4.828 18,168 -0.11(-2.27%)
Mar 05, 2021 4.770 4.940 4.670 4.940 23,100 +0.24(+5.11%)
Mar 04, 2021 5.030 5.050 4.700 4.700 70,590 -0.30(-6.00%)
Mar 03, 2021 5.100 5.230 4.854 5.000 5,080 -0.19(-3.66%)
Mar 02, 2021 5.060 5.190 5.020 5.190 34,182 +0.20(+4.01%)
Mar 01, 2021 4.740 5.140 4.650 4.990 32,386 +0.47(+10.40%)
Feb 26, 2021 4.620 4.820 4.420 4.520 16,300 -0.06(-1.31%)
Feb 25, 2021 5.000 5.020 4.580 4.580 29,837 -0.46(-9.13%)
Feb 24, 2021 4.750 5.070 4.700 5.040 37,287 +0.21(+4.35%)
Feb 23, 2021 4.788 4.970 4.664 4.830 63,671 -0.31(-6.03%)
Feb 22, 2021 5.220 5.400 5.070 5.140 35,557 -0.18(-3.38%)
Feb 19, 2021 5.210 5.540 5.210 5.320 44,000 +0.04(+0.76%)
Feb 18, 2021 5.590 5.710 5.200 5.280 39,926 -0.45(-7.85%)
Feb 17, 2021 4.950 5.890 4.900 5.730 400,407 +0.94(+19.64%)
Feb 16, 2021 4.820 4.880 4.690 4.789 45,201 -0.08(-1.66%)
Feb 12, 2021 4.560 4.870 4.466 4.870 152,000 +0.22(+4.73%)
Feb 11, 2021 4.650 4.690 4.404 4.650 51,979 -0.02(-0.43%)
Feb 10, 2021 4.320 4.700 4.320 4.670 203,203 +0.49(+11.72%)
Feb 09, 2021 4.100 4.200 3.980 4.180 29,389 +0.11(+2.70%)
Feb 08, 2021 3.890 4.170 3.890 4.070 88,298 +0.19(+4.90%)
Feb 05, 2021 3.830 4.300 3.830 3.880 483,100 -0.04(-1.02%)
Feb 04, 2021 3.780 3.950 3.740 3.920 76,473 +0.06(+1.55%)
Feb 03, 2021 3.860 4.000 3.710 3.860 97,371 +0.00(+0.00%)
Feb 02, 2021 3.835 4.095 3.810 3.860 162,218 -0.01(-0.26%)
Feb 01, 2021 3.800 4.000 3.600 3.870 207,905 +0.28(+7.80%)
Jan 29, 2021 3.690 3.936 3.570 3.590 91,600 -0.13(-3.49%)
Jan 28, 2021 3.800 3.800 3.690 3.720 72,941 -0.08(-2.11%)
Jan 27, 2021 3.720 4.000 3.680 3.800 96,314 -0.28(-6.86%)
Jan 26, 2021 3.780 4.090 3.690 4.080 255,455 +0.34(+9.09%)
Jan 25, 2021 3.660 3.800 3.540 3.740 132,885 +0.11(+3.16%)
Jan 22, 2021 3.680 3.740 3.505 3.626 76,600 -0.04(-1.21%)
Jan 21, 2021 3.730 3.810 3.540 3.670 44,144 +0.00(+0.00%)
Jan 20, 2021 3.380 3.950 3.330 3.670 552,065 +0.32(+9.55%)
Jan 19, 2021 3.400 3.410 3.300 3.350 77,399 +0.00(+0.00%)
Jan 15, 2021 3.550 3.590 3.328 3.350 37,000 -0.12(-3.46%)
Jan 14, 2021 3.550 3.550 3.400 3.470 34,756 -0.05(-1.42%)
Jan 13, 2021 3.420 3.520 3.340 3.520 72,388 +0.14(+4.14%)
Jan 12, 2021 3.360 3.430 3.350 3.380 44,136 +0.03(+0.90%)
Jan 11, 2021 3.300 3.400 3.279 3.350 31,200 +0.03(+0.90%)
Jan 08, 2021 3.260 3.380 3.150 3.320 68,100 +0.08(+2.47%)
Jan 07, 2021 3.340 3.356 3.220 3.240 60,510 -0.04(-1.22%)
Jan 06, 2021 3.220 3.400 3.220 3.280 111,758 -0.02(-0.61%)
Jan 05, 2021 3.360 3.500 3.160 3.300 257,209 -0.09(-2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.