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:

Fundamental Global Inc (NQ: FGF )

1.380 -0.080 (-5.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.410 1.460 1.370 1.380 30,949 -0.08(-5.48%)
Mar 27, 2024 1.430 1.480 1.380 1.460 14,599 +0.03(+2.10%)
Mar 26, 2024 1.430 1.462 1.380 1.430 32,840 +0.02(+1.42%)
Mar 25, 2024 1.390 1.450 1.390 1.410 11,527 +0.01(+0.71%)
Mar 22, 2024 1.315 1.450 1.315 1.400 15,452 +0.04(+2.94%)
Mar 21, 2024 1.380 1.400 1.330 1.360 11,222 -0.02(-1.44%)
Mar 20, 2024 1.375 1.460 1.300 1.380 23,642 -0.01(-0.73%)
Mar 19, 2024 1.380 1.450 1.380 1.390 3,464 -0.03(-2.11%)
Mar 18, 2024 1.470 1.520 1.380 1.420 20,526 -0.05(-3.40%)
Mar 15, 2024 1.400 1.470 1.320 1.470 33,919 +0.08(+5.76%)
Mar 14, 2024 1.442 1.450 1.350 1.390 15,519 -0.03(-2.11%)
Mar 13, 2024 1.440 1.510 1.410 1.420 8,327 -0.05(-3.40%)
Mar 12, 2024 1.490 1.500 1.440 1.470 35,632 +0.01(+1.03%)
Mar 11, 2024 1.500 1.540 1.410 1.455 17,657 -0.05(-3.26%)
Mar 08, 2024 1.450 1.530 1.415 1.504 37,371 +0.08(+5.92%)
Mar 07, 2024 1.420 1.420 1.297 1.420 15,357 +0.10(+7.58%)
Mar 06, 2024 1.350 1.365 1.285 1.320 9,729 +0.00(+0.00%)
Mar 05, 2024 1.320 1.410 1.280 1.320 14,993 -0.03(-2.22%)
Mar 04, 2024 1.420 1.420 1.270 1.350 24,738 +0.02(+1.50%)
Mar 01, 2024 1.340 1.390 1.320 1.330 9,162 +0.03(+2.32%)
Feb 29, 2024 1.300 1.300 1.290 1.300 1,683 -0.00(-0.01%)
Feb 28, 2024 1.280 1.300 1.210 1.300 7,246 -0.04(-2.99%)
Feb 27, 2024 1.340 1.340 1.340 1.340 634 +0.00(+0.00%)
Feb 26, 2024 1.320 1.340 1.245 1.340 5,537 +0.04(+3.08%)
Feb 23, 2024 1.300 1.300 1.280 1.300 2,590 +0.00(+0.00%)
Feb 22, 2024 1.300 1.300 1.280 1.300 2,558 +0.00(+0.00%)
Feb 21, 2024 1.290 1.300 1.290 1.300 1,445 -0.01(-0.76%)
Feb 20, 2024 1.340 1.340 1.296 1.310 1,626 -0.03(-2.24%)
Feb 16, 2024 1.220 1.350 1.220 1.340 3,625 +0.03(+2.29%)
Feb 15, 2024 1.280 1.310 1.210 1.310 8,431 +0.06(+4.67%)
Feb 14, 2024 1.260 1.360 1.230 1.252 11,914 +0.04(+3.43%)
Feb 13, 2024 1.250 1.350 1.210 1.210 24,473 -0.06(-4.72%)
Feb 12, 2024 1.340 1.350 1.210 1.270 38,983 -0.08(-5.93%)
Feb 09, 2024 1.350 1.360 1.340 1.350 1,759 +0.01(+0.75%)
Feb 08, 2024 1.340 1.350 1.330 1.340 8,395 -0.01(-0.75%)
Feb 07, 2024 1.350 1.350 1.350 1.350 1,481 +0.02(+1.48%)
Feb 06, 2024 1.330 1.330 1.330 1.330 547 -0.07(-4.66%)
Feb 05, 2024 1.395 1.395 1.395 1.395 211 -0.06(-4.42%)
Feb 02, 2024 1.380 1.470 1.380 1.460 5,491 +0.04(+2.61%)
Feb 01, 2024 1.520 1.520 1.423 1.423 4,656 +0.02(+1.64%)
Jan 31, 2024 1.390 1.510 1.390 1.400 3,175 -0.05(-3.45%)
Jan 30, 2024 1.450 1.450 1.450 1.450 2,164 +0.04(+2.84%)
Jan 29, 2024 1.400 1.410 1.400 1.410 258 +0.02(+1.44%)
Jan 26, 2024 1.390 1.390 1.390 1.390 518 +0.03(+2.21%)
Jan 25, 2024 1.396 1.396 1.360 1.360 434 +0.04(+2.99%)
Jan 24, 2024 1.400 1.400 1.321 1.321 5,042 +0.00(+0.04%)
Jan 23, 2024 1.320 1.320 1.320 1.320 221 +0.02(+1.54%)
Jan 22, 2024 1.270 1.310 1.270 1.300 9,856 -0.06(-4.76%)
Jan 19, 2024 1.310 1.390 1.310 1.365 6,396 -0.06(-4.21%)
Jan 18, 2024 1.405 1.425 1.400 1.425 2,587 +0.08(+6.34%)
Jan 17, 2024 1.440 1.470 1.340 1.340 3,511 -0.10(-6.94%)
Jan 16, 2024 1.450 1.450 1.400 1.440 2,771 +0.03(+2.13%)
Jan 12, 2024 1.400 1.410 1.400 1.410 1,258 +0.06(+4.44%)
Jan 11, 2024 1.400 1.425 1.310 1.350 9,958 -0.05(-3.57%)
Jan 09, 2024 1.400 109 -0.04(-2.78%)
Jan 08, 2024 1.400 1.480 1.400 1.440 1,240 -0.02(-1.36%)
Jan 05, 2024 1.470 1.470 1.420 1.460 12,582 -0.04(-2.67%)
Jan 04, 2024 1.467 1.620 1.410 1.500 32,892 +0.08(+5.63%)
Jan 03, 2024 1.432 1.515 1.400 1.420 13,455 -0.18(-11.25%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.