Fundamental Global

FGF
🏛️ usa →
5.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 5.99 5.99 5.43 5.49 0.2M
2025-09-29 6.06 6.15 5.76 5.98 0.4M
2025-09-26 5.91 6.08 5.75 5.89 0.5M
2025-09-25 6.45 7.51 6.21 6.63 0.7M
2025-09-24 6.70 6.84 6.11 6.20 0.3M
2025-09-23 6.95 7.04 6.50 6.72 0.4M
2025-09-22 7.05 7.08 6.70 6.77 0.4M
2025-09-19 7.91 8.26 6.81 7.27 1.2M
2025-09-18 8.42 8.75 8.01 8.21 0.5M
2025-09-17 8.46 9.16 7.85 8.65 6.9M
2025-09-16 6.80 7.05 6.53 6.81 0.2M
2025-09-15 7.16 7.16 6.64 6.98 0.4M
2025-09-12 7.27 7.45 6.90 7.29 0.2M
2025-09-11 7.06 7.49 6.89 7.18 0.2M
2025-09-10 7.40 7.58 6.68 6.85 0.2M
2025-09-09 7.50 7.82 7.00 7.46 0.4M
2025-09-08 7.85 8.50 6.69 6.95 0.3M
2025-09-05 10.17 10.30 9.08 9.63 0.1M
2025-09-04 11.30 11.93 10.01 10.27 0.1M
2025-09-03 11.96 13.00 11.36 11.40 0.1M
2025-09-02 13.20 13.70 11.77 12.14 0.1M
2025-08-29 14.00 14.46 12.55 14.00 0.1M
2025-08-28 13.46 13.65 12.61 13.10 0.1M
2025-08-27 12.36 13.74 12.36 12.61 0.2M
2025-08-26 14.99 15.10 12.16 12.31 0.2M
2025-08-25 16.08 16.60 14.04 14.21 0.1M
2025-08-22 13.10 16.94 13.05 15.90 0.2M
2025-08-21 14.11 14.70 13.25 13.62 0.0M
2025-08-20 13.52 15.01 12.69 14.06 0.1M
2025-08-19 15.92 16.75 13.90 14.05 0.1M
2025-08-18 18.42 18.42 16.30 16.50 0.1M
2025-08-15 20.66 21.00 18.91 18.94 0.1M
2025-08-14 22.11 23.00 20.25 20.63 0.2M
2025-08-13 25.75 25.75 22.20 24.56 0.2M
2025-08-12 23.01 25.50 21.54 24.50 0.4M
2025-08-11 19.20 23.80 19.20 21.61 0.4M
2025-08-08 20.75 23.50 17.50 18.78 0.7M
2025-08-07 38.20 41.25 33.81 36.17 0.2M
2025-08-06 37.07 37.49 32.21 36.70 0.2M
2025-08-05 39.75 40.25 34.50 38.00 0.2M
2025-08-04 32.05 39.99 32.05 37.82 0.3M
2025-08-01 20.12 39.75 18.79 38.30 1.5M
2025-07-31 17.00 20.79 14.60 20.79 0.4M
2025-07-30 21.40 21.40 17.70 18.56 2.3M
2025-07-29 21.82 23.90 21.03 21.51 0.0M
2025-07-28 20.81 22.88 19.79 22.06 0.0M
2025-07-25 20.41 20.85 19.43 20.28 0.0M
2025-07-24 22.00 23.50 19.51 19.67 0.0M
2025-07-23 26.13 27.97 18.85 21.07 0.1M
2025-07-22 27.60 27.65 24.74 26.51 0.0M
2025-07-21 21.39 29.00 21.39 27.98 0.2M
2025-07-18 18.40 18.40 18.40 18.40 0.0M
2025-07-17 16.59 17.17 16.59 17.17 0.0M
2025-07-16 17.00 17.05 16.36 16.89 0.0M
2025-07-15 17.00 17.18 16.45 17.18 0.0M
2025-07-14 16.99 17.45 16.98 17.40 0.0M
2025-07-11 16.65 17.05 16.65 17.05 0.0M
2025-07-10 16.49 16.49 16.49 16.49 0.0M
2025-07-09 17.83 17.83 16.30 16.30 0.0M
2025-07-08 17.81 17.83 16.91 16.91 0.0M
2025-07-07 17.15 17.25 17.05 17.05 0.0M
2025-07-03 17.15 17.15 17.15 17.15 0.0M
2025-07-02 16.80 16.81 16.00 16.41 0.0M
2025-07-01 16.50 16.50 16.50 16.50 0.0M
2025-06-30 15.96 17.20 15.96 16.00 0.0M
2025-06-27 15.93 17.98 15.93 16.01 0.0M
2025-06-26 16.59 17.00 17.00 17.00 0.0M
2025-06-25 17.10 17.10 17.10 17.10 0.0M
2025-06-24 16.50 17.74 16.50 17.74 0.0M
2025-06-23 17.98 17.19 17.19 17.19 0.0M
2025-06-20 18.87 18.87 17.70 17.75 0.0M
2025-06-18 17.28 17.39 17.39 17.39 0.0M
2025-06-17 17.70 17.98 17.98 17.98 0.0M
2025-06-16 17.32 17.50 17.50 17.50 0.0M
2025-06-13 17.21 17.41 17.04 17.04 0.0M
2025-06-12 17.00 17.30 17.30 17.30 0.0M
2025-06-11 17.71 17.71 17.71 17.71 0.0M
2025-06-10 17.90 19.00 17.25 17.25 0.0M
2025-06-09 16.28 16.38 16.38 16.38 0.0M
2025-06-06 17.94 17.95 16.65 16.89 0.0M
2025-06-05 17.00 18.73 16.70 16.70 0.0M
2025-06-04 15.99 16.45 15.95 16.45 0.0M
2025-06-03 15.70 15.62 15.62 15.62 0.0M
2025-06-02 15.65 16.87 16.87 16.87 0.0M
2025-05-29 16.32 16.92 16.92 16.92 0.0M
2025-05-28 16.17 16.45 16.17 16.45 0.0M
2025-05-27 16.40 16.40 16.40 16.40 0.0M
2025-05-23 17.00 17.00 17.00 17.00 0.0M
2025-05-22 16.29 16.29 15.79 15.79 0.0M
2025-05-21 16.91 16.91 16.04 16.04 0.0M
2025-05-20 16.99 17.00 16.69 16.69 0.0M
2025-05-19 17.00 17.00 16.75 16.75 0.0M
2025-05-16 16.56 16.56 16.50 16.50 0.0M
2025-05-15 16.98 16.98 16.98 16.98 0.0M
2025-05-14 16.51 16.51 16.51 16.51 0.0M
2025-05-13 17.05 17.05 17.01 17.01 0.0M
2025-05-12 17.00 17.60 16.70 16.75 0.0M
2025-05-09 16.98 17.20 16.81 17.20 0.0M
2025-05-08 16.27 16.70 16.27 16.70 0.0M
2025-05-07 16.51 17.27 16.51 17.00 0.0M
2025-05-06 16.71 16.75 16.25 16.50 0.0M
2025-05-05 16.70 16.95 16.63 16.63 0.0M
2025-05-02 16.70 17.00 16.70 16.70 0.0M
2025-04-30 16.50 16.78 16.50 16.50 0.0M
2025-04-29 15.60 16.13 15.60 16.13 0.0M
2025-04-28 15.60 16.13 15.60 16.13 0.0M
2025-04-25 16.50 16.50 16.50 16.50 0.0M
2025-04-24 16.15 16.48 16.15 16.32 0.0M
2025-04-23 15.50 15.87 15.50 15.87 0.0M
2025-04-22 15.50 15.87 15.50 15.87 0.0M
2025-04-21 15.13 15.99 15.13 15.99 0.0M
2025-04-17 15.75 16.00 15.75 16.00 0.0M
2025-04-16 15.51 15.51 15.51 15.51 0.0M
2025-04-15 16.00 16.25 16.00 16.05 0.0M
2025-04-14 16.50 16.50 16.01 16.46 0.0M
2025-04-11 17.17 17.20 16.49 16.50 0.0M
2025-04-10 17.50 17.95 17.39 17.39 0.0M
2025-04-09 17.65 18.01 17.38 17.38 0.0M
2025-04-08 17.45 18.01 17.45 17.75 0.0M
2025-04-07 18.35 18.35 17.00 17.00 0.0M
2025-04-04 17.09 17.09 17.09 17.09 0.0M
2025-04-03 16.86 18.55 16.86 18.00 0.0M
2025-04-02 17.99 19.25 17.52 17.52 0.0M
2025-04-01 18.15 18.15 16.90 17.94 0.0M
2025-03-31 18.10 18.10 17.75 17.87 0.0M
2025-03-28 18.43 18.43 18.43 18.43 0.0M
2025-03-27 18.88 19.24 18.41 19.11 0.0M
2025-03-26 18.79 19.25 18.00 19.25 0.0M
2025-03-25 18.00 18.15 17.85 17.85 0.0M
2025-03-24 18.50 18.50 18.40 18.40 0.0M
2025-03-21 18.30 18.30 18.12 18.12 0.0M
2025-03-20 18.50 18.53 17.70 18.50 0.0M
2025-03-19 18.80 19.00 17.90 17.90 0.0M
2025-03-18 18.60 18.80 18.25 18.25 0.0M
2025-03-17 19.00 19.74 18.80 18.91 0.0M
2025-03-14 18.90 18.90 18.90 18.90 0.0M
2025-03-13 18.90 18.90 18.90 18.90 0.0M
2025-03-12 18.75 19.20 18.55 18.70 0.0M
2025-03-11 18.00 19.40 18.00 18.53 0.0M
2025-03-10 19.80 20.80 17.91 17.91 0.0M
2025-03-07 20.49 21.10 19.60 20.25 0.0M
2025-03-06 20.49 21.40 20.00 20.29 0.0M
2025-03-05 19.75 20.30 19.50 20.30 0.0M
2025-03-04 20.00 20.26 19.83 20.06 0.0M
2025-03-03 20.50 21.00 20.00 20.00 0.0M
2025-02-28 20.60 20.60 20.21 20.34 0.0M
2025-02-27 20.34 21.30 20.34 20.49 0.0M
2025-02-26 20.84 21.46 20.60 20.60 0.0M
2025-02-25 20.20 20.85 20.20 20.56 0.0M
2025-02-24 20.53 20.95 20.44 20.54 0.0M
2025-02-21 20.49 20.60 19.93 20.20 0.0M
2025-02-20 20.82 21.01 19.89 19.89 0.0M
2025-02-19 21.11 21.50 21.01 21.01 0.0M
2025-02-18 21.13 22.50 21.13 21.22 0.0M
2025-02-14 21.50 22.00 21.50 21.55 0.0M
2025-02-13 20.99 22.40 20.75 22.13 0.0M
2025-02-12 22.40 22.40 20.84 21.31 0.0M
2025-02-11 21.89 22.05 21.62 21.78 0.0M
2025-02-10 21.51 22.12 21.04 22.04 0.0M
2025-02-07 22.71 23.21 21.36 21.36 0.0M
2025-02-06 22.40 22.60 22.40 22.60 0.0M
2025-02-05 21.40 21.40 20.85 20.92 0.0M
2025-02-04 20.43 21.40 20.43 21.32 0.0M
2025-02-03 20.76 21.04 20.00 21.00 0.0M
2025-01-31 21.20 21.80 20.81 21.30 0.0M
2025-01-30 22.95 23.27 21.56 21.95 0.0M
2025-01-29 22.00 23.60 21.99 23.27 0.0M
2025-01-28 21.87 22.40 21.52 21.52 0.0M
2025-01-27 22.64 22.91 21.65 22.37 0.0M
2025-01-24 22.60 24.73 22.45 23.80 0.0M
2025-01-23 23.32 23.48 21.70 22.95 0.1M
2025-01-22 21.80 22.99 20.15 21.68 0.1M
2025-01-21 21.79 24.60 21.71 22.05 0.1M
2025-01-17 19.91 22.58 19.34 22.58 0.0M
2025-01-16 19.80 20.30 18.81 19.63 0.1M
2025-01-15 19.95 20.39 19.22 19.60 0.0M
2025-01-14 20.81 22.33 19.55 19.81 0.1M
2025-01-13 19.02 21.79 19.02 21.79 0.0M
2025-01-10 20.60 20.99 18.98 19.02 0.1M
2025-01-08 20.90 22.58 18.68 19.50 0.0M
2025-01-07 22.87 22.87 19.99 19.99 0.1M
2025-01-06 24.60 25.10 22.05 22.05 0.1M
2025-01-03 24.90 27.00 22.37 23.23 0.1M
2025-01-02 21.79 25.44 21.79 25.10 0.1M