Dark

FGF
Fundamental Global Inc. Common Stock
stock NASDAQ

Inactive

Aug 8, 2025

18.78USD-48.079%(-17.39)695,110

Pre-market

0.00USD-100.000%(-36.17)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-08	20.7500	23.5000	17.5000	18.7800	-48.079%	695,110	0.000%
2025-08-07	38.2000	41.2500	33.8050	36.1700	-1.444%	238,075	-48.079%
2025-08-06	37.0700	37.4900	32.2100	36.7000	-3.408%	154,397	-48.828%
2025-08-05	39.7500	40.2505	34.5000	37.9950	+0.463%	220,691	-50.572%
2025-08-04	32.0500	39.9900	32.0500	37.8200	-1.253%	274,424	-50.344%
2025-08-01	20.1200	39.7500	18.7900	38.3000	+84.223%	1,503,718	-50.966%
2025-07-31	17.0000	20.7900	14.6000	20.7900	+12.015%	375,334	-9.668%
2025-07-30	21.4000	21.4000	17.7000	18.5600	-13.715%	2,325,840	+1.185%
2025-07-29	21.8170	23.9000	21.0301	21.5100	-2.471%	41,853	-12.692%
2025-07-28	20.8100	22.8800	19.7900	22.0550	+8.752%	28,723	-14.849%
2025-07-25	20.4124	20.8534	19.4300	20.2800	+3.093%	7,026	-7.396%
2025-07-24	22.0000	23.5000	19.5100	19.6715	-6.637%	19,305	-4.532%
2025-07-23	26.1300	27.9722	18.8492	21.0700	-20.521%	58,065	-10.869%
2025-07-22	27.6000	27.6500	24.7400	26.5100	-5.254%	29,020	-29.159%
2025-07-21	21.3900	29.0000	21.3900	27.9800	+52.065%	151,908	-32.881%
2025-07-18	18.4000	18.4000	18.4000	18.4000	+7.164%	561	+2.065%
2025-07-17	16.5900	17.1700	16.5900	17.1700	+1.658%	2,753	+9.377%
2025-07-16	17.0000	17.0500	16.3600	16.8900	-1.688%	4,308	+11.190%
2025-07-15	17.0000	17.1800	16.4500	17.1800	-1.264%	1,090	+9.313%
2025-07-14	16.9900	17.4500	16.9800	17.4000	+2.053%	3,166	+7.931%
2025-07-11	16.6500	17.0500	16.6500	17.0500	+3.396%	353	+10.147%
2025-07-10	16.4900	16.4900	16.4900	16.4900	+1.178%	1,273	+13.887%
2025-07-09	17.8300	17.8300	16.2980	16.2980	-3.619%	2,002	+15.229%
2025-07-08	17.8100	17.8300	16.9100	16.9100	-0.821%	1,158	+11.059%
2025-07-07	17.1500	17.2500	17.0500	17.0500	-0.583%	1,608	+10.147%
2025-07-03	17.1500	17.1500	17.1500	17.1500	+4.509%	403	+9.504%
2025-07-02	16.8000	16.8100	16.0000	16.4100	-0.545%	41,865	+14.442%
2025-07-01	16.5000	16.5000	16.5000	16.5000	+3.124%	1,350	+13.818%
2025-06-30	15.9600	17.2000	15.9600	16.0001	-0.062%	26,120	+17.374%
2025-06-27	15.9278	17.9800	15.9278	16.0100	-5.824%	33,578	+17.302%
2025-06-26	17.0000	17.0000	17.0000	17.0000	-0.585%	5	+10.471%
2025-06-25	17.1000	17.1000	17.1000	17.1000	-3.608%	480	+9.825%
2025-06-24	16.5000	17.7400	16.5000	17.7400	-0.056%	2,572	+5.862%
2025-06-20	18.8700	18.8700	17.7000	17.7500	+4.167%	457	+5.803%
2025-06-13	17.2100	17.4100	17.0400	17.0400	-3.755%	2,022	+10.211%
2025-06-11	17.7048	17.7048	17.7048	17.7048	+2.637%	580	+6.073%
2025-06-10	17.9000	19.0000	17.2500	17.2500	+2.131%	803	+8.870%
2025-06-06	17.9392	17.9528	16.6500	16.8900	+1.138%	11,113	+11.190%
2025-06-05	17.0000	18.7300	16.7000	16.7000	+1.520%	14,643	+12.455%
2025-06-04	15.9880	16.4499	15.9454	16.4499	-0.001%	1,173	+14.165%
2025-05-28	16.1700	16.4500	16.1700	16.4500	+0.301%	552	+14.164%
2025-05-27	16.4006	16.4006	16.4006	16.4006	-3.526%	278	+14.508%
2025-05-23	17.0000	17.0000	17.0000	17.0000	+7.663%	260	+10.471%
2025-05-22	16.2900	16.2900	15.7900	15.7900	-1.559%	703	+18.936%
2025-05-21	16.9062	16.9062	16.0400	16.0400	-3.872%	5,032	+17.082%
2025-05-20	16.9900	17.0000	16.6860	16.6860	-0.352%	872	+12.549%
2025-05-19	17.0000	17.0000	16.7450	16.7450	+1.485%	1,100	+12.153%
2025-05-16	16.5571	16.5571	16.5000	16.5000	-2.827%	456	+13.818%
2025-05-15	16.9800	16.9800	16.9800	16.9800	+2.847%	308	+10.601%
2025-05-14	16.5100	16.5100	16.5100	16.5100	-2.939%	466	+13.749%
2025-05-13	17.0500	17.0500	17.0100	17.0100	+1.552%	438	+10.406%
2025-05-12	17.0000	17.6000	16.7000	16.7500	-2.616%	5,482	+12.119%
2025-05-09	16.9800	17.2000	16.8086	17.2000	+2.994%	1,726	+9.186%
2025-05-08	16.2700	16.7000	16.2700	16.7000	-1.765%	376	+12.455%
2025-05-07	16.5100	17.2700	16.5100	17.0000	+3.030%	3,138	+10.471%
2025-05-06	16.7100	16.7500	16.2500	16.5000	-0.752%	1,970	+13.818%
2025-05-05	16.7000	16.9500	16.6250	16.6250	-0.449%	450	+12.962%
2025-05-02	16.7000	17.0000	16.7000	16.7000	+1.212%	1,237	+12.455%
2025-04-30	16.5000	16.7800	16.5000	16.5000	+2.326%	1,958	+13.818%
2025-04-28	15.5975	16.1250	15.5975	16.1250	-2.273%	1,012	+16.465%
2025-04-25	16.5000	16.5000	16.5000	16.5000	+1.103%	508	+13.818%
2025-04-24	16.1500	16.4814	16.1500	16.3200	+2.868%	1,019	+15.074%
2025-04-22	15.5000	15.8650	15.5000	15.8650	-0.782%	2,037	+18.374%
2025-04-21	15.1316	15.9900	15.1316	15.9900	-0.062%	1,649	+17.448%
2025-04-17	15.7500	16.0000	15.7500	16.0000	+3.159%	482	+17.375%
2025-04-16	15.5100	15.5101	15.5100	15.5101	-3.352%	399	+21.082%
2025-04-15	16.0000	16.2500	16.0000	16.0480	-2.508%	713	+17.024%
2025-04-14	16.5000	16.5000	16.0100	16.4609	-0.237%	1,818	+14.089%
2025-04-11	17.1722	17.1950	16.4900	16.5000	-5.118%	4,202	+13.818%
2025-04-10	17.5000	17.9500	17.3900	17.3900	+0.086%	2,031	+7.993%
2025-04-09	17.6500	18.0100	17.3750	17.3750	-2.113%	1,889	+8.086%
2025-04-08	17.4500	18.0100	17.4500	17.7500	+4.412%	1,462	+5.803%
2025-04-07	18.3538	18.3538	17.0000	17.0000	-0.527%	841	+10.471%
2025-04-04	17.0900	17.0900	17.0900	17.0900	-5.056%	276	+9.889%
2025-04-03	16.8621	18.5500	16.8621	18.0000	+2.740%	1,620	+4.333%
2025-04-02	17.9900	19.2500	17.5200	17.5200	-2.365%	13,034	+7.192%
2025-04-01	18.1500	18.1500	16.9000	17.9443	+0.416%	5,326	+4.657%
2025-03-31	18.1000	18.1000	17.7500	17.8700	-3.012%	2,592	+5.092%
2025-03-28	18.4250	18.4250	18.4250	18.4250	-3.605%	621	+1.927%
2025-03-27	18.8800	19.2400	18.4076	19.1140	-0.706%	4,585	-1.747%
2025-03-26	18.7900	19.2500	18.0000	19.2500	+7.843%	2,419	-2.442%
2025-03-25	18.0000	18.1500	17.8501	17.8501	-2.989%	4,389	+5.209%
2025-03-24	18.5000	18.5000	18.4000	18.4000	+1.545%	1,364	+2.065%
2025-03-21	18.2950	18.2950	18.1200	18.1200	-2.054%	995	+3.642%
2025-03-20	18.5000	18.5250	17.7000	18.5000	+3.352%	6,733	+1.514%
2025-03-19	18.8049	19.0000	17.9000	17.9000	-1.918%	10,540	+4.916%
2025-03-18	18.6000	18.8000	18.2500	18.2500	-3.490%	7,067	+2.904%
2025-03-17	19.0000	19.7400	18.8000	18.9100	-0.211%	3,325	-0.687%
2025-03-14	18.9500	18.9500	18.9500	18.9500	+0.265%	5	-0.897%
2025-03-13	18.9000	18.9000	18.9000	18.9000	+1.070%	440	-0.635%
2025-03-12	18.7500	19.2000	18.5500	18.7000	+0.917%	4,116	+0.428%
2025-03-11	18.0000	19.4000	18.0000	18.5300	+3.462%	12,274	+1.349%
2025-03-10	19.8000	20.8000	17.9100	17.9100	-11.556%	30,058	+4.858%
2025-03-07	20.4900	21.1000	19.6000	20.2500	-0.197%	31,997	-7.259%
2025-03-06	20.4900	21.4000	20.0000	20.2900	-0.049%	48,101	-7.442%
2025-03-05	19.7500	20.3000	19.5000	20.3000	+1.222%	14,995	-7.488%
2025-03-04	20.0000	20.2600	19.8300	20.0550	+0.275%	11,688	-6.358%
2025-03-03	20.5000	21.0000	20.0000	20.0000	-1.672%	12,292	-6.100%
2025-02-28	20.6000	20.6000	20.2100	20.3400	-0.732%	1,801	-7.670%
2025-02-27	20.3400	21.3000	20.3400	20.4900	-0.548%	7,219	-8.346%
2025-02-26	20.8400	21.4550	20.6029	20.6029	+0.204%	8,947	-8.848%
2025-02-25	20.2000	20.8500	20.2000	20.5610	+0.115%	14,836	-8.662%
2025-02-24	20.5300	20.9500	20.4400	20.5374	+1.670%	25,299	-8.557%
2025-02-21	20.4900	20.6000	19.9300	20.2000	+1.559%	28,136	-7.030%
2025-02-20	20.8200	21.0100	19.8900	19.8900	-5.331%	17,832	-5.581%
2025-02-19	21.1100	21.5000	21.0100	21.0100	-0.990%	12,200	-10.614%
2025-02-18	21.1300	22.5000	21.1300	21.2200	-1.531%	16,855	-11.499%
2025-02-14	21.5000	22.0000	21.5000	21.5500	-2.621%	18,655	-12.854%
2025-02-13	20.9900	22.4000	20.7500	22.1300	+3.848%	24,784	-15.138%
2025-02-12	22.4000	22.4000	20.8400	21.3100	-2.158%	12,564	-11.872%
2025-02-11	21.8927	22.0500	21.6200	21.7800	-1.180%	20,071	-13.774%
2025-02-10	21.5100	22.1200	21.0400	22.0400	+3.184%	4,378	-14.791%
2025-02-07	22.7100	23.2122	21.3600	21.3600	-5.487%	6,955	-12.079%
2025-02-06	22.4000	22.6000	22.4000	22.6000	+8.016%	10,301	-16.903%
2025-02-05	21.4000	21.4000	20.8500	20.9229	-1.863%	4,171	-10.242%
2025-02-04	20.4300	21.4000	20.4300	21.3200	+1.524%	9,940	-11.914%
2025-02-03	20.7600	21.0400	20.0000	21.0000	-1.408%	5,782	-10.571%
2025-01-31	21.2000	21.8044	20.8100	21.3000	-2.961%	11,019	-11.831%
2025-01-30	22.9500	23.2700	21.5600	21.9500	-5.673%	34,420	-14.442%
2025-01-29	22.0000	23.6000	21.9900	23.2700	+8.132%	26,950	-19.295%
2025-01-28	21.8700	22.4000	21.5200	21.5200	-3.800%	15,354	-12.732%
2025-01-27	22.6400	22.9050	21.6500	22.3700	-6.008%	43,475	-16.048%
2025-01-24	22.6000	24.7300	22.4500	23.8000	+3.704%	24,649	-21.092%
2025-01-23	23.3200	23.4838	21.7000	22.9500	+5.858%	68,548	-18.170%
2025-01-22	21.8000	22.9900	20.1500	21.6800	-1.678%	59,691	-13.376%
2025-01-21	21.7900	24.6000	21.7100	22.0500	-2.347%	99,894	-14.830%
2025-01-17	19.9100	22.5800	19.3400	22.5800	+15.028%	45,602	-16.829%
2025-01-16	19.8000	20.3000	18.8100	19.6300	+0.153%	55,501	-4.330%
2025-01-15	19.9477	20.3900	19.2200	19.6000	-1.060%	34,545	-4.184%
2025-01-14	20.8100	22.3300	19.5500	19.8100	-9.087%	117,394	-5.199%
2025-01-13	19.0200	21.7900	19.0200	21.7900	+14.564%	46,008	-13.814%
2025-01-10	20.6000	20.9900	18.9800	19.0200	-2.462%	116,590	-1.262%
2025-01-08	20.9000	22.5800	18.6800	19.5000	-2.451%	48,276	-3.692%
2025-01-07	22.8700	22.8700	19.9900	19.9900	-9.342%	83,996	-6.053%
2025-01-06	24.6000	25.1000	22.0500	22.0500	-5.080%	136,742	-14.830%
2025-01-03	24.9000	27.0000	22.3650	23.2300	-7.450%	97,953	-19.156%
2025-01-02	21.7850	25.4400	21.7850	25.1000	+15.137%	139,989	-25.179%
2024-12-31	20.1100	23.0000	20.0600	21.8001	+11.452%	37,616	-13.854%
2024-12-30	19.3000	19.7950	19.3000	19.5600	+1.347%	5,929	-3.988%
2024-12-27	19.7300	19.8400	19.0001	19.3000	-3.980%	41,019	-2.694%
2024-12-26	21.0100	21.0100	19.1900	20.1000	-5.811%	28,785	-6.567%
2024-12-24	21.5100	21.6000	21.2600	21.3400	-3.000%	3,794	-11.996%
2024-12-23	24.0900	24.6000	21.6900	22.0000	-4.762%	58,193	-14.636%
2024-12-20	22.4194	23.4657	22.2300	23.1000	+4.101%	25,524	-18.701%
2024-12-19	21.9000	24.9000	21.0000	22.1900	-0.135%	13,736	-15.367%
2024-12-18	25.0000	26.0000	22.0100	22.2200	-12.174%	26,709	-15.482%
2024-12-17	22.8800	25.3000	22.8800	25.3000	+2.637%	39,712	-25.771%
2024-12-16	26.0000	27.0000	24.6500	24.6500	-2.299%	39,136	-23.813%
2024-12-13	23.9500	25.9500	23.4800	25.2300	+3.784%	34,088	-25.565%
2024-12-12	23.8600	25.2100	23.8600	24.3100	-1.339%	86,820	-22.748%
2024-12-11	25.6500	26.9700	23.7700	24.6400	-5.231%	25,286	-23.782%
2024-12-10	23.6200	27.3500	21.7900	26.0000	+3.052%	38,171	-27.769%
2024-12-09	28.8600	28.8600	23.2500	25.2300	-15.900%	55,781	-25.565%
2024-12-06	30.2300	31.2000	29.1400	30.0000	-2.439%	26,785	-37.400%
2024-12-05	36.8000	36.8000	30.7500	30.7500	-13.380%	70,533	-38.927%
2024-12-04	34.5100	36.7000	34.0100	35.5000	+0.424%	42,925	-47.099%
2024-12-03	35.5000	36.7400	34.2550	35.3500	-1.724%	33,733	-46.874%
2024-12-02	36.0000	37.1600	34.1100	35.9700	-4.589%	17,633	-47.790%
2024-11-29	33.5000	38.4000	33.5000	37.7000	+10.915%	15,413	-50.186%
2024-11-27	32.3200	33.9900	30.6500	33.9900	+6.352%	29,359	-44.748%
2024-11-26	31.0100	32.9700	27.2000	31.9600	+3.030%	26,746	-41.239%
2024-11-25	29.4338	31.5300	28.5350	31.0200	+4.444%	13,563	-39.458%
2024-11-22	28.6230	34.1700	28.6230	29.7000	-4.194%	26,724	-36.768%
2024-11-21	30.0000	32.2400	26.0500	31.0000	+0.617%	44,116	-39.419%
2024-11-20	35.0000	35.0500	30.1800	30.8100	-11.313%	21,376	-39.046%
2024-11-19	32.5100	36.9999	32.3000	34.7400	+6.239%	84,624	-45.941%
2024-11-18	30.7000	33.0000	30.0000	32.7000	+5.450%	29,287	-42.569%
2024-11-15	27.8900	32.4999	27.5000	31.0100	+15.925%	84,555	-39.439%
2024-11-14	21.7200	26.7500	21.7200	26.7500	+21.205%	80,213	-29.794%
2024-11-13	16.5100	22.5800	16.5100	22.0700	+32.632%	136,670	-14.907%
2024-11-12	17.8700	17.8900	16.2500	16.6400	-7.039%	27,758	+12.861%
2024-11-11	18.1400	18.4600	16.6500	17.9000	-1.918%	27,086	+4.916%
2024-11-08	16.9050	18.6700	16.5900	18.2500	+11.963%	28,646	+2.904%
2024-11-07	15.5200	16.7240	15.5200	16.3001	+5.162%	11,825	+15.214%
2024-11-06	16.0900	16.6700	14.2100	15.5000	-3.846%	37,702	+21.161%
2024-11-05	15.0500	17.0000	14.8900	16.1200	+5.704%	59,364	+16.501%
2024-11-04	18.3600	19.2500	15.1001	15.2501	-31.460%	211,152	+23.147%
2024-11-01	20.2100	23.4900	18.9700	22.2500	-14.423%	65,073	-15.596%
2024-10-31	26.7500	26.8850	25.7500	26.0000	0.000%	6,229	-27.769%
2024-10-30	29.0000	29.2500	25.7500	26.0000	-10.345%	7,543	-27.769%
2024-10-29	22.9000	29.2500	22.7525	29.0000	+24.317%	22,994	-35.241%
2024-10-28	22.7575	23.5000	22.7575	23.3275	-1.343%	1,213	-19.494%
2024-10-25	23.5000	23.6450	23.0000	23.6450	+1.263%	265	-20.575%
2024-10-24	23.5000	23.9500	22.7875	23.3500	-2.708%	1,037	-19.572%
2024-10-23	24.2500	24.4700	23.1155	24.0000	+1.053%	552	-21.750%
2024-10-22	23.7500	24.3950	23.7475	23.7500	+2.151%	2,504	-20.926%
2024-10-21	23.7500	23.8750	23.2500	23.2500	-2.643%	634	-19.226%
2024-10-18	22.5550	24.7500	22.5000	23.8813	-0.453%	3,635	-21.361%
2024-10-17	23.0050	24.2475	22.6275	23.9900	+0.042%	1,266	-21.717%
2024-10-16	23.5000	23.9875	23.0050	23.9800	+0.947%	2,277	-21.685%
2024-10-15	23.7550	24.9900	23.7550	23.7550	-1.940%	392	-20.943%
2024-10-14	23.7500	24.7500	23.7500	24.2250	-2.121%	341	-22.477%
2024-10-11	24.4963	25.0000	23.8875	24.7500	-0.990%	412	-24.121%
2024-10-10	23.7500	25.0000	23.7500	24.9975	+0.080%	264	-24.872%
2024-10-09	23.0725	25.5950	23.0725	24.9775	+0.412%	915	-24.812%
2024-10-08	25.2500	25.5500	24.5250	24.8750	-1.485%	837	-24.503%
2024-10-07	24.2575	25.6875	24.2575	25.2500	-2.510%	1,135	-25.624%
2024-10-04	24.0000	26.3400	24.0000	25.9000	+6.782%	1,067	-27.490%
2024-10-03	25.0000	25.0000	23.0450	24.2550	-3.941%	1,241	-22.573%
2024-10-02	26.2500	26.2500	23.3975	25.2500	-6.481%	1,735	-25.624%
2024-10-01	26.2500	28.2500	24.7500	27.0000	+2.857%	2,311	-30.444%
2024-09-30	25.0000	27.5000	24.5025	26.2500	+3.960%	2,122	-28.457%
2024-09-27	25.0000	26.2500	23.2500	25.2500	+2.061%	1,077	-25.624%
2024-09-26	24.5000	24.9975	23.5275	24.7400	-1.020%	196	-24.091%
2024-09-25	25.0000	25.0000	23.7525	24.9950	-1.010%	1,100	-24.865%
2024-09-24	22.2500	26.0000	21.0000	25.2500	+12.222%	2,988	-25.624%
2024-09-23	23.7475	23.7475	21.7500	22.5000	+3.330%	937	-16.533%
2024-09-20	22.5000	23.7425	21.7750	21.7750	-3.179%	1,738	-13.754%
2024-09-19	21.5000	23.1375	21.2800	22.4900	+1.045%	1,038	-16.496%
2024-09-18	23.3700	24.2200	21.9425	22.2575	-4.063%	1,675	-15.624%
2024-09-17	24.2350	24.2350	22.5025	23.2000	-1.235%	2,183	-19.052%
2024-09-16	24.7500	24.7500	22.8100	23.4900	+2.153%	529	-20.051%
2024-09-13	23.2525	24.9950	22.7500	22.9950	+1.071%	480	-18.330%
2024-09-12	23.7500	23.7550	22.5000	22.7513	-6.180%	2,928	-17.455%
2024-09-11	24.9975	26.0000	23.7525	24.2500	-2.020%	286	-22.557%
2024-09-10	24.0000	24.7500	23.3350	24.7500	-0.990%	169	-24.121%
2024-09-09	23.4975	25.2500	22.5025	24.9975	0.000%	279	-24.872%
2024-09-06	25.3650	25.7475	23.2475	24.9975	-0.010%	1,328	-24.872%
2024-09-05	25.8325	27.0000	24.0025	25.0000	-4.762%	473	-24.880%
2024-09-04	24.3600	26.2500	23.6550	26.2500	+2.941%	184	-28.457%
2024-09-03	26.3750	26.7500	24.5025	25.5000	-4.441%	763	-26.353%
2024-08-30	26.0000	26.6850	26.0000	26.6850	+1.589%	487	-29.623%
2024-08-29	24.7500	26.5000	24.5050	26.2675	+1.029%	295	-28.505%
2024-08-28	24.5025	26.0000	24.5000	26.0000	+1.463%	123	-27.769%
2024-08-27	25.0000	26.0000	25.0000	25.6250	-2.157%	176	-26.712%
2024-08-26	25.7500	26.1900	24.7475	26.1900	-0.229%	1,599	-28.293%
2024-08-23	24.7475	26.7500	24.2350	26.2500	+7.143%	1,778	-28.457%
2024-08-22	23.9950	24.5775	23.2500	24.5000	+5.195%	1,133	-23.347%
2024-08-21	23.4950	23.4950	22.5050	23.2900	-0.915%	659	-19.365%
2024-08-20	22.2525	24.4975	22.2525	23.5050	+0.032%	535	-20.102%
2024-08-19	23.5000	23.7350	22.4100	23.4975	-2.094%	549	-20.077%
2024-08-16	24.5000	24.5000	22.5075	24.0000	+1.512%	1,035	-21.750%
2024-08-15	22.8763	24.2525	21.7900	23.6425	-2.445%	2,336	-20.567%
2024-08-14	21.6300	24.3475	21.6300	24.2350	+8.921%	834	-22.509%
2024-08-13	23.9975	24.2500	22.0525	22.2500	-3.648%	1,336	-15.596%
2024-08-12	23.6250	24.7450	22.0825	23.0925	-4.773%	492	-18.675%
2024-08-09	24.2500	24.4975	23.0013	24.2500	+1.433%	179	-22.557%
2024-08-08	24.1350	25.5000	22.5350	23.9075	-2.428%	327	-21.447%
2024-08-07	25.0000	25.0000	22.8750	24.5025	+3.168%	235	-23.355%
2024-08-06	24.9700	25.7500	23.6775	23.7500	-1.042%	1,258	-20.926%
2024-08-05	23.7500	26.7500	22.5050	24.0000	-4.000%	1,522	-21.750%
2024-08-02	22.6550	26.0000	22.6525	25.0000	-2.913%	1,196	-24.880%
2024-08-01	26.2500	26.2500	24.8800	25.7500	+3.476%	624	-27.068%
2024-07-31	26.5000	27.0000	24.8850	24.8850	-4.288%	750	-24.533%
2024-07-30	25.0375	26.7500	23.6700	26.0000	-1.887%	456	-27.769%
2024-07-29	28.0000	28.0000	26.2500	26.5000	0.000%	1,803	-29.132%
2024-07-26	26.2500	26.5000	25.0000	26.5000	+4.950%	2,877	-29.132%
2024-07-25	26.0000	26.0000	25.0000	25.2500	+1.187%	466	-25.624%
2024-07-24	25.0000	25.2500	24.2500	24.9538	-4.024%	322	-24.741%
2024-07-23	27.2500	27.2500	24.8900	26.0000	-2.804%	517	-27.769%
2024-07-22	24.3750	27.0000	24.3750	26.7500	+9.744%	836	-29.794%
2024-07-19	25.2975	25.3125	24.3750	24.3750	-1.624%	109	-22.954%
2024-07-18	25.7500	26.2500	23.7750	24.7775	-4.702%	333	-24.205%
2024-07-17	23.8225	26.2500	23.1075	26.0000	+7.018%	2,337	-27.769%
2024-07-16	24.6950	25.0000	23.7525	24.2950	+1.229%	869	-22.700%
2024-07-15	25.0000	25.7500	24.0000	24.0000	-5.882%	672	-21.750%
2024-07-12	24.5000	25.5000	24.5000	25.5000	+4.082%	219	-26.353%
2024-07-11	24.0600	25.0000	22.5100	24.5000	+3.158%	1,949	-23.347%
2024-07-10	22.7475	24.5000	20.7825	23.7500	+6.122%	3,597	-20.926%
2024-07-09	22.9025	24.8575	22.1075	22.3800	-3.721%	1,336	-16.086%
2024-07-08	23.1550	24.3450	21.7100	23.2450	-3.448%	1,828	-19.208%
2024-07-05	23.2500	24.9950	23.0525	24.0750	+0.344%	215	-21.994%
2024-07-03	23.9975	23.9975	23.0000	23.9925	+4.281%	264	-21.726%
2024-07-02	22.5775	23.9950	22.5775	23.0075	-4.115%	466	-18.374%
2024-07-01	23.0000	23.9975	22.6450	23.9950	+1.287%	980	-21.734%
2024-06-28	23.7500	24.1475	22.7857	23.6900	-1.691%	891	-20.726%
2024-06-27	23.4743	24.5950	23.4743	24.0975	+0.406%	109	-22.067%
2024-06-26	24.0925	24.7425	23.0575	24.0000	+5.205%	549	-21.750%
2024-06-25	23.0000	25.5000	22.7500	22.8125	-1.882%	1,217	-17.677%
2024-06-24	25.7500	26.0000	22.6025	23.2500	-6.061%	2,262	-19.226%
2024-06-21	26.6875	26.7500	24.7500	24.7500	-5.714%	3,093	-24.121%
2024-06-20	25.7500	27.5000	25.7500	26.2500	0.000%	2,075	-28.457%
2024-06-18	26.0000	26.8750	26.0000	26.2500	+2.439%	1,555	-28.457%
2024-06-17	27.0000	27.5000	25.5000	25.6250	-5.799%	1,285	-26.712%
2024-06-14	26.5000	27.2025	25.0000	27.2025	+5.641%	1,033	-30.962%
2024-06-13	27.9025	27.9025	24.8450	25.7500	-3.738%	4,908	-27.068%
2024-06-12	28.5025	29.7500	26.5000	26.7500	-6.957%	1,420	-29.794%
2024-06-11	28.6250	29.8000	27.5000	28.7500	0.000%	1,326	-34.678%
2024-06-10	28.2500	29.7500	28.2500	28.7500	0.000%	277	-34.678%
2024-06-07	28.2525	29.6325	27.7500	28.7500	-2.542%	349	-34.678%
2024-06-06	30.0000	30.4975	28.7500	29.5000	-3.279%	708	-36.339%
2024-06-05	29.0850	30.9975	28.0000	30.5000	+2.521%	415	-38.426%
2024-06-04	31.2500	31.2500	28.0250	29.7500	-3.252%	1,617	-36.874%
2024-06-03	30.5000	33.2300	30.0000	30.7500	0.000%	1,818	-38.927%
2024-05-31	29.2500	37.0000	28.7500	30.7500	+6.957%	11,084	-38.927%
2024-05-30	30.0000	30.7450	28.7500	28.7500	-8.000%	1,333	-34.678%
2024-05-29	29.5000	31.2500	27.7500	31.2500	+4.141%	2,214	-39.904%
2024-05-28	31.1250	31.2500	29.5000	30.0075	-5.488%	1,191	-37.416%
2024-05-24	29.8750	31.7500	29.7500	31.7500	+1.600%	1,529	-40.850%
2024-05-23	32.5000	32.5000	29.0000	31.2500	-3.846%	2,049	-39.904%
2024-05-22	26.7500	32.5000	26.7475	32.5000	+19.266%	6,077	-42.215%
2024-05-21	26.2500	27.2500	25.5000	27.2500	+0.926%	3,772	-31.083%
2024-05-20	27.5000	28.2500	26.7500	27.0000	-4.425%	5,920	-30.444%
2024-05-17	28.7500	29.2475	27.7050	28.2500	-0.877%	2,143	-33.522%
2024-05-16	31.0000	31.0000	28.5000	28.5000	-6.557%	1,332	-34.105%
2024-05-15	30.6775	31.0000	30.0000	30.5000	-0.813%	524	-38.426%
2024-05-14	30.2500	30.7500	29.7500	30.7500	+1.653%	718	-38.927%
2024-05-13	31.0000	31.9975	29.2500	30.2500	-4.724%	1,945	-37.917%
2024-05-10	32.5000	32.5000	31.0000	31.7500	-5.926%	1,487	-40.850%
2024-05-09	33.7500	34.2500	31.5000	33.7500	-0.735%	6,764	-44.356%
2024-05-08	32.5000	34.0000	32.0700	34.0000	+3.817%	3,973	-44.765%
2024-05-07	35.0000	36.0125	32.4975	32.7500	0.000%	27,691	-42.656%
2024-05-06	32.0000	33.7500	31.8425	32.7500	+1.550%	80,360	-42.656%
2024-05-03	33.0000	33.0000	31.5000	32.2500	-3.008%	2,726	-41.767%
2024-05-02	32.7500	34.2500	32.5000	33.2500	-0.746%	607	-43.519%
2024-05-01	34.0000	34.7500	33.0000	33.5000	0.000%	292	-43.940%
2024-04-30	34.3750	34.3750	32.5000	33.5000	-2.190%	481	-43.940%
2024-04-29	36.0000	36.0000	33.2950	34.2500	+1.813%	426	-45.168%
2024-04-26	34.7500	34.7500	33.2500	33.6400	+1.173%	956	-44.174%
2024-04-25	32.9725	33.6125	32.9725	33.2500	-4.317%	621	-43.519%
2024-04-24	32.7500	34.7500	31.5000	34.7500	+5.303%	2,000	-45.957%
2024-04-23	33.5000	34.2500	33.0000	33.0000	0.000%	400	-43.091%
2024-04-22	36.7500	36.7500	33.0000	33.0000	-3.650%	1,229	-43.091%
2024-04-19	34.5000	36.0000	34.2500	34.2500	-6.164%	389	-45.168%
2024-04-18	36.5000	36.5000	34.7500	36.5000	+2.098%	410	-48.548%
2024-04-17	35.5000	36.0000	34.8750	35.7500	+2.143%	103	-47.469%
2024-04-16	37.4975	37.4975	34.7500	35.0000	-4.762%	639	-46.343%
2024-04-15	35.2500	36.7500	35.0000	36.7500	+1.379%	325	-48.898%
2024-04-12	33.7875	36.5000	33.7500	36.2500	+5.839%	1,176	-48.193%
2024-04-11	34.5000	34.5000	34.2500	34.2500	-2.143%	22	-45.168%
2024-04-10	34.2500	35.0000	34.2500	35.0000	-0.356%	73	-46.343%
2024-04-09	35.0000	35.1250	34.5000	35.1250	+0.357%	631	-46.534%
2024-04-08	34.2500	35.5000	34.2500	35.0000	-2.098%	231	-46.343%
2024-04-05	33.7700	35.7500	33.7700	35.7500	+1.418%	931	-47.469%
2024-04-04	34.0000	35.3750	33.2500	35.2500	+0.714%	439	-46.723%
2024-04-03	33.2500	35.7500	33.2500	35.0000	+1.449%	265	-46.343%
2024-04-02	34.7500	34.9925	34.0000	34.5000	-2.128%	198	-45.565%
2024-04-01	34.7500	38.2500	34.7500	35.2500	+2.174%	682	-46.723%
2024-03-28	35.2500	36.4975	34.2500	34.5000	-5.479%	1,238	-45.565%
2024-03-27	35.7500	37.0000	34.5000	36.5000	+2.098%	584	-48.548%
2024-03-26	35.7500	36.5400	34.5000	35.7500	+1.418%	1,314	-47.469%
2024-03-25	34.7500	36.2500	34.7500	35.2500	+0.714%	461	-46.723%
2024-03-22	32.8800	36.2500	32.8800	35.0000	+2.941%	618	-46.343%
2024-03-21	34.5000	34.9975	33.2500	34.0000	-1.442%	449	-44.765%
2024-03-20	34.3750	36.5050	32.5000	34.4975	-0.727%	946	-45.561%
2024-03-19	34.5000	36.2500	34.5000	34.7500	-2.113%	139	-45.957%
2024-03-18	36.7500	38.0050	34.5000	35.5000	-3.401%	821	-47.099%
2024-03-15	35.0025	36.7500	33.0000	36.7500	+5.755%	1,357	-48.898%
2024-03-14	36.0475	36.2500	33.7575	34.7500	-2.113%	621	-45.957%
2024-03-13	36.0000	37.7500	35.2500	35.5000	-3.401%	333	-47.099%
2024-03-12	37.2500	37.5000	36.0000	36.7500	+1.031%	1,425	-48.898%
2024-03-11	37.5000	38.5000	35.2500	36.3750	-3.258%	706	-48.371%
2024-03-08	36.2500	38.2500	35.3750	37.6000	+5.915%	1,495	-50.053%
2024-03-07	35.5000	35.5000	32.4200	35.5000	+7.576%	614	-47.099%
2024-03-06	33.7500	34.1250	32.1350	33.0000	0.000%	393	-43.091%
2024-03-05	33.0500	35.2500	32.0000	33.0000	-2.222%	600	-43.091%
2024-03-04	35.5000	35.5000	31.7500	33.7500	+1.504%	990	-44.356%
2024-03-01	33.4975	34.7500	33.0000	33.2500	+2.316%	366	-43.519%
2024-02-29	32.2500	32.4975	32.2500	32.4975	-0.008%	67	-42.211%
2024-02-28	32.0000	32.5000	30.2500	32.5000	-2.985%	290	-42.215%
2024-02-27	33.5000	33.5000	33.5000	33.5000	0.000%	25	-43.940%
2024-02-26	33.0000	33.5000	31.1250	33.5000	+3.077%	221	-43.940%
2024-02-23	32.5000	32.5000	32.0000	32.5000	0.000%	104	-42.215%
2024-02-22	32.5000	32.5000	32.0050	32.5000	0.000%	102	-42.215%
2024-02-21	32.2500	32.5025	32.2500	32.5000	-0.763%	58	-42.215%
2024-02-20	33.5000	33.5000	32.4050	32.7500	-2.239%	65	-42.656%
2024-02-16	30.5000	33.7475	30.5000	33.5000	+2.290%	145	-43.940%
2024-02-15	32.0000	32.7500	30.2500	32.7500	+4.674%	337	-42.656%
2024-02-14	31.5000	34.0000	30.7500	31.2875	+3.430%	477	-39.976%
2024-02-13	31.1250	33.7500	30.2500	30.2500	-4.724%	979	-37.917%
2024-02-12	33.5000	33.7500	30.2500	31.7500	-5.926%	1,559	-40.850%
2024-02-09	33.7500	34.0000	33.5000	33.7500	+0.746%	70	-44.356%
2024-02-08	33.5000	33.7500	33.2525	33.5000	-0.748%	336	-43.940%
2024-02-07	33.7525	33.7525	33.7525	33.7525	+1.481%	59	-44.360%
2024-02-06	33.2600	33.2600	33.2600	33.2600	-4.665%	22	-43.536%
2024-02-05	34.8875	34.8875	34.8875	34.8875	-4.418%	8	-46.170%
2024-02-02	34.5000	36.7500	34.4975	36.5000	+2.607%	220	-48.548%
2024-02-01	37.9975	37.9975	35.5725	35.5725	+1.636%	186	-47.206%
2024-01-31	34.7500	37.7575	34.7500	35.0000	-3.448%	127	-46.343%
2024-01-30	36.2500	36.2500	36.2500	36.2500	+2.837%	87	-48.193%

.dark-mode .T37gMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T37gMr{ color: #333333; background-color: white; border: 2px solid #333333; }FGFFundamental Global Inc. Common Stockstock NASDAQ

FGF
Fundamental Global Inc. Common Stock
stock NASDAQ