UK markets open in 57 minutes
NIKKEI 225
38,378.50 +826.34 (+2.20%) HANG SENG
17,188.28 +359.35 (+2.14%) CRUDE OIL
83.53 +0.17 (+0.20%) GOLD FUTURES
2,341.60 -0.50 (-0.02%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,551.43 +138.44 (+0.26%)
Fundamental Global Inc. (FGF)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 10,000 |
| 22 Apr 2024 | 1.4700 | 1.4700 | 1.3200 | 1.3200 | 1.3200 | 30,700 |
| 19 Apr 2024 | 1.3800 | 1.4400 | 1.3700 | 1.3700 | 1.3700 | 9,700 |
| 18 Apr 2024 | 1.4600 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 10,200 |
| 17 Apr 2024 | 1.4200 | 1.4400 | 1.3950 | 1.4300 | 1.4300 | 2,600 |
| 16 Apr 2024 | 1.5000 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 16,000 |
| 15 Apr 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 8,100 |
| 12 Apr 2024 | 1.3520 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 29,400 |
| 11 Apr 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 600 |
| 10 Apr 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 1,800 |
| 09 Apr 2024 | 1.4000 | 1.4050 | 1.3800 | 1.4050 | 1.4050 | 15,800 |
| 08 Apr 2024 | 1.3700 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 5,800 |
| 05 Apr 2024 | 1.3510 | 1.4300 | 1.3510 | 1.4300 | 1.4300 | 23,300 |
| 04 Apr 2024 | 1.3600 | 1.4150 | 1.3300 | 1.4100 | 1.4100 | 11,000 |
| 03 Apr 2024 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | 1.4000 | 6,600 |
| 02 Apr 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 4,900 |
| 01 Apr 2024 | 1.3900 | 1.5300 | 1.3900 | 1.4100 | 1.4100 | 17,100 |
| 28 Mar 2024 | 1.4100 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 30,900 |
| 27 Mar 2024 | 1.4300 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 14,600 |
| 26 Mar 2024 | 1.4300 | 1.4620 | 1.3800 | 1.4300 | 1.4300 | 32,800 |
| 25 Mar 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 11,500 |
| 22 Mar 2024 | 1.3150 | 1.4500 | 1.3150 | 1.4000 | 1.4000 | 15,500 |
| 21 Mar 2024 | 1.3800 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 11,200 |
| 20 Mar 2024 | 1.3750 | 1.4600 | 1.3000 | 1.3800 | 1.3800 | 23,600 |
| 19 Mar 2024 | 1.3800 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 3,500 |
| 18 Mar 2024 | 1.4700 | 1.5200 | 1.3800 | 1.4200 | 1.4200 | 20,500 |
| 15 Mar 2024 | 1.4000 | 1.4700 | 1.3200 | 1.4700 | 1.4700 | 33,900 |
| 14 Mar 2024 | 1.4420 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 15,500 |
| 13 Mar 2024 | 1.4400 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 8,300 |
| 12 Mar 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4700 | 1.4700 | 35,600 |
| 11 Mar 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4550 | 1.4550 | 17,600 |
| 08 Mar 2024 | 1.4500 | 1.5300 | 1.4150 | 1.5040 | 1.5040 | 37,400 |
| 07 Mar 2024 | 1.4200 | 1.4200 | 1.2970 | 1.4200 | 1.4200 | 15,400 |
| 06 Mar 2024 | 1.3500 | 1.3650 | 1.2850 | 1.3200 | 1.3200 | 9,700 |
| 05 Mar 2024 | 1.3220 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 15,000 |
| 04 Mar 2024 | 1.4200 | 1.4200 | 1.2700 | 1.3500 | 1.3500 | 24,700 |
| 01 Mar 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 9,200 |
| 29 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,700 |
| 28 Feb 2024 | 1.2800 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 7,200 |
| 27 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 600 |
| 26 Feb 2024 | 1.3200 | 1.3400 | 1.2450 | 1.3400 | 1.3400 | 5,500 |
| 23 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 2,600 |
| 21 Feb 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 1,400 |
| 20 Feb 2024 | 1.3400 | 1.3400 | 1.2960 | 1.3100 | 1.3100 | 1,600 |
| 16 Feb 2024 | 1.2200 | 1.3500 | 1.2200 | 1.3400 | 1.3400 | 3,600 |
| 15 Feb 2024 | 1.2800 | 1.3100 | 1.2100 | 1.3100 | 1.3100 | 8,400 |
| 14 Feb 2024 | 1.2600 | 1.3600 | 1.2300 | 1.2520 | 1.2520 | 11,900 |
| 13 Feb 2024 | 1.2450 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 24,500 |
| 12 Feb 2024 | 1.3400 | 1.3500 | 1.2100 | 1.2700 | 1.2700 | 39,000 |
| 09 Feb 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 1,800 |
| 08 Feb 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 8,400 |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,500 |
| 06 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 500 |
| 05 Feb 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 200 |
| 02 Feb 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 5,500 |
| 01 Feb 2024 | 1.5200 | 1.5200 | 1.4230 | 1.4230 | 1.4230 | 4,700 |
| 31 Jan 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4000 | 1.4000 | 3,200 |
| 30 Jan 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,200 |
| 29 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 300 |
| 26 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 500 |
| 25 Jan 2024 | 1.3960 | 1.3960 | 1.3600 | 1.3600 | 1.3600 | 400 |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.3210 | 1.3210 | 1.3210 | 5,000 |
| 23 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 200 |
| 22 Jan 2024 | 1.2700 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 9,900 |
| 19 Jan 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3650 | 1.3650 | 6,400 |
| 18 Jan 2024 | 1.4050 | 1.4250 | 1.4000 | 1.4250 | 1.4250 | 2,600 |
| 17 Jan 2024 | 1.4400 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 3,500 |
| 16 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 2,800 |
| 12 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,300 |
| 11 Jan 2024 | 1.4000 | 1.4250 | 1.3100 | 1.3500 | 1.3500 | 10,000 |
| 10 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 09 Jan 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 1,300 |
| 08 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 1,200 |
| 05 Jan 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 12,600 |
| 04 Jan 2024 | 1.4670 | 1.6200 | 1.4100 | 1.5000 | 1.5000 | 32,900 |
| 03 Jan 2024 | 1.4320 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 13,500 |
| 02 Jan 2024 | 1.6240 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 5,100 |
| 29 Dec 2023 | 1.4400 | 1.6000 | 1.3950 | 1.6000 | 1.6000 | 12,700 |
| 28 Dec 2023 | 1.6000 | 1.6000 | 1.3500 | 1.4650 | 1.4650 | 11,200 |
| 27 Dec 2023 | 1.4500 | 1.6200 | 1.4500 | 1.5750 | 1.5750 | 1,700 |
| 26 Dec 2023 | 1.4800 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 14,900 |
| 22 Dec 2023 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 2,400 |
| 21 Dec 2023 | 1.4580 | 1.4600 | 1.4260 | 1.4310 | 1.4310 | 2,500 |
| 20 Dec 2023 | 1.4200 | 1.4350 | 1.4200 | 1.4300 | 1.4300 | 9,600 |
| 19 Dec 2023 | 1.4200 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 5,200 |
| 18 Dec 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 17,100 |
| 15 Dec 2023 | 1.3700 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 16,700 |
| 14 Dec 2023 | 1.3700 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | 2,000 |
| 13 Dec 2023 | 1.2000 | 1.3500 | 1.2000 | 1.3400 | 1.3400 | 9,300 |
| 12 Dec 2023 | 1.2780 | 1.2780 | 1.2500 | 1.2600 | 1.2600 | 9,300 |
| 11 Dec 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 13,600 |
| 08 Dec 2023 | 1.3200 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 8,400 |
| 07 Dec 2023 | 1.2400 | 1.3300 | 1.2400 | 1.3190 | 1.3190 | 4,400 |
| 06 Dec 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2550 | 1.2550 | 7,600 |
| 05 Dec 2023 | 1.3230 | 1.3230 | 1.3000 | 1.3000 | 1.3000 | 600 |
| 04 Dec 2023 | 1.3300 | 1.3800 | 1.2690 | 1.2900 | 1.2900 | 4,600 |
| 01 Dec 2023 | 1.3500 | 1.3950 | 1.2400 | 1.2800 | 1.2800 | 22,200 |
| 30 Nov 2023 | 1.2890 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 5,000 |
| 29 Nov 2023 | 1.2000 | 1.3200 | 1.2000 | 1.2800 | 1.2800 | 4,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.