Stockscreener 앱 받기
31.00
0.62%
0.19
시장 영업 전:
30.31
-0.69
-2.23%
Fundamental Global Inc 주식 (FGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.24 | $26.05 | $6.19 | 44,104.0 | +0.62% |
| 2024-11-20 | $35.05 | $30.18 | $4.87 | 21,011.0 | -11.31% |
| 2024-11-19 | $37.00 | $32.30 | $4.70 | 53,334.0 | +6.24% |
| 2024-11-18 | $33.00 | $30.00 | $3.00 | 29,157.0 | +5.45% |
| 2024-11-15 | $32.50 | $27.50 | $5.00 | 84,388.0 | +15.93% |
| 2024-11-14 | $26.75 | $21.72 | $5.03 | 78,274.0 | +21.21% |
| 2024-11-13 | $22.58 | $16.51 | $6.07 | 135,586.0 | +32.63% |
| 2024-11-12 | $17.89 | $16.25 | $1.64 | 11,871.0 | -7.04% |
| 2024-11-11 | $18.46 | $16.65 | $1.81 | 27,086.0 | -1.92% |
| 2024-11-08 | $18.67 | $16.59 | $2.08 | 27,727.0 | +11.96% |
| 2024-11-07 | $16.72 | $15.52 | $1.20 | 11,811.0 | +5.16% |
| 2024-11-06 | $16.67 | $14.21 | $2.46 | 37,700.0 | -3.85% |
| 2024-11-05 | $17.00 | $14.89 | $2.11 | 59,245.0 | +5.70% |
| 2024-11-04 | $19.25 | $15.10 | $4.15 | 210,290.0 | -31.46% |
| 2024-11-01 | $23.49 | $18.97 | $4.52 | 64,912.0 | -14.42% |
| 2024-10-31 | $26.88 | $25.75 | $1.13 | 5,018.6 | +0.00% |
| 2024-10-30 | $29.25 | $25.75 | $3.50 | 7,443.8 | -10.34% |
| 2024-10-29 | $29.25 | $22.75 | $6.50 | 22,922.0 | +24.32% |
| 2024-10-28 | $23.50 | $22.76 | $0.7425 | 422.8 | -1.34% |
| 2024-10-25 | $23.64 | $23.00 | $0.645 | 265.0 | +1.26% |
| 2024-10-24 | $23.95 | $22.79 | $1.16 | 1,037.5 | -2.71% |
| 2024-10-23 | $24.47 | $23.12 | $1.35 | 552.0 | +1.05% |
Fundamental Global Inc 주식 (FGF) 연도별 가격 이력
이 심층 분석에서는 Fundamental Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fundamental Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fundamental Global Inc 주식 (FGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $37.00 | $14.21 | $22.79 | 940,600.0 | +19.23% |
| 2024-10 | $29.25 | $22.50 | $6.75 | 58,585.1 | -0.95% |
| 2024-09 | $27.50 | $21.00 | $6.50 | 22,425.8 | -1.63% |
| 2024-08 | $26.75 | $21.63 | $5.12 | 18,674.6 | +7.23% |
| 2024-07 | $28.00 | $20.78 | $7.22 | 23,149.4 | +5.04% |
| 2024-06 | $33.23 | $22.60 | $10.63 | 26,799.4 | -22.96% |
| 2024-05 | $37.00 | $25.50 | $11.50 | 156,977.2 | -8.21% |
| 2024-04 | $38.25 | $31.50 | $6.75 | 12,582.2 | -2.90% |
| 2024-03 | $38.50 | $31.75 | $6.75 | 15,459.8 | +6.16% |
| 2024-02 | $38.00 | $30.25 | $7.75 | 5,314.8 | -7.15% |
| 2024-01 | $40.75 | $31.75 | $9.00 | 4,588.4 | -12.50% |
Fundamental Global Inc 주식 (FGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.51 | $30.00 | $10.51 | 7,039.3 | +29.03% |
| 2023-11 | $44.00 | $25.00 | $19.00 | 10,145.9 | -7.46% |
| 2023-10 | $46.25 | $31.25 | $15.00 | 9,336.9 | -4.29% |
| 2023-09 | $37.80 | $30.00 | $7.80 | 7,503.4 | -4.76% |
| 2023-08 | $41.00 | $29.50 | $11.50 | 14,621.5 | +10.53% |
| 2023-07 | $45.75 | $33.25 | $12.50 | 4,606.7 | -28.11% |
| 2023-06 | $47.50 | $42.00 | $5.50 | 18,639.4 | +4.52% |
| 2023-05 | $64.25 | $41.75 | $22.50 | 12,062.4 | -26.25% |
| 2023-04 | $67.50 | $57.50 | $10.00 | 1,208.2 | -8.40% |
| 2023-03 | $72.00 | $50.25 | $21.75 | 3,301.7 | -4.03% |
| 2023-02 | $77.75 | $62.75 | $15.00 | 3,173.8 | -1.09% |
| 2023-01 | $79.50 | $67.75 | $11.75 | 4,051.3 | -3.16% |
Fundamental Global Inc 주식 (FGF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $72.50 | $60.56 | $11.94 | 4,041.0 | +15.87% |
| 2022-11 | $62.50 | $50.75 | $11.75 | 2,584.7 | +14.94% |
| 2022-10 | $55.50 | $35.25 | $20.25 | 6,696.3 | +32.10% |
| 2022-09 | $56.25 | $32.75 | $23.50 | 20,789.6 | +15.71% |
| 2022-08 | $46.75 | $33.00 | $13.75 | 37,077.7 | -8.50% |
| 2022-07 | $42.50 | $35.57 | $6.93 | 24,047.4 | +4.79% |
| 2022-06 | $71.00 | $34.75 | $36.25 | 65,439.6 | -44.27% |
| 2022-05 | $86.25 | $58.00 | $28.25 | 7,140.3 | -19.01% |
| 2022-04 | $100.8 | $68.75 | $32.00 | 67,420.8 | +18.91% |
| 2022-03 | $80.55 | $65.25 | $15.30 | 18,450.9 | -14.45% |
| 2022-02 | $93.00 | $74.50 | $18.50 | 13,531.8 | +8.90% |
| 2022-01 | $98.49 | $66.25 | $32.23 | 48,043.3 | -22.34% |
1.45%
자본화:
|
볼륨(24시간):