Fundamental Global Inc Preferred

FGFPP
🏛️ 美国 →
18.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 20.00 20.24 19.80 20.10 0.0M
2022-12-29 19.85 20.19 19.85 20.00 0.0M
2022-12-28 19.72 19.72 19.72 19.72 0.0M
2022-12-27 19.50 19.72 19.45 19.72 0.0M
2022-12-23 19.40 19.40 19.40 19.40 0.0M
2022-12-22 19.50 19.50 19.50 19.50 0.0M
2022-12-21 19.00 19.90 19.00 19.50 0.0M
2022-12-20 18.95 19.00 18.95 19.00 0.0M
2022-12-19 19.50 19.50 19.00 19.00 0.0M
2022-12-16 19.10 19.10 18.95 19.00 0.0M
2022-12-15 19.85 20.07 19.34 19.34 0.0M
2022-12-14 19.22 20.45 19.15 20.45 0.0M
2022-12-13 19.20 19.20 19.15 19.15 0.0M
2022-12-12 19.26 19.26 19.26 19.26 0.0M
2022-12-09 19.02 19.02 19.02 19.02 0.0M
2022-12-08 19.10 19.10 19.02 19.02 0.0M
2022-12-07 19.80 20.00 19.75 19.75 0.0M
2022-12-06 18.98 18.98 18.98 18.98 0.0M
2022-12-05 19.50 19.50 18.98 18.98 0.0M
2022-12-02 19.05 19.05 18.54 19.00 0.0M
2022-12-01 19.28 19.72 19.00 19.65 0.0M
2022-11-30 17.35 19.12 16.50 19.00 0.0M
2022-11-29 17.14 17.35 16.75 17.35 0.0M
2022-11-28 17.22 17.22 16.93 17.05 0.0M
2022-11-25 17.35 17.40 17.35 17.35 0.0M
2022-11-23 17.25 17.37 17.25 17.37 0.0M
2022-11-22 17.35 17.35 16.77 16.99 0.0M
2022-11-21 17.02 17.20 16.62 16.62 0.0M
2022-11-18 16.50 16.50 16.50 16.50 0.0M
2022-11-17 16.50 16.50 16.50 16.50 0.0M
2022-11-16 16.74 16.80 16.30 16.74 0.0M
2022-11-15 16.75 18.37 16.70 17.22 0.0M
2022-11-14 16.45 16.45 16.02 16.43 0.0M
2022-11-11 16.35 16.35 16.20 16.26 0.0M
2022-11-10 16.80 16.80 15.91 16.30 0.0M
2022-11-09 16.43 16.43 16.43 16.43 0.0M
2022-11-08 16.80 18.56 15.86 16.43 0.0M
2022-11-07 17.00 17.25 16.75 16.92 0.0M
2022-11-04 16.44 16.98 16.44 16.92 0.0M
2022-11-03 16.85 16.85 15.35 16.02 0.0M
2022-11-02 17.31 18.78 16.76 16.76 0.0M
2022-11-01 18.15 18.91 17.28 17.28 0.0M
2022-10-31 17.50 18.99 17.05 17.25 0.0M
2022-10-28 17.48 19.19 16.83 17.05 0.0M
2022-10-27 16.66 17.00 16.50 16.75 0.0M
2022-10-26 17.00 17.00 17.00 17.00 0.0M
2022-10-25 17.75 17.75 17.40 17.40 0.0M
2022-10-24 18.00 19.59 16.90 17.60 0.0M
2022-10-21 18.72 19.60 17.60 17.90 0.0M
2022-10-20 17.86 19.65 16.55 18.00 0.0M
2022-10-19 18.17 19.50 17.83 17.90 0.0M
2022-10-18 18.53 19.40 17.86 17.99 0.0M
2022-10-17 18.19 19.40 17.78 17.81 0.0M
2022-10-14 18.40 19.50 17.12 17.62 0.0M
2022-10-13 17.01 19.30 15.60 17.82 0.0M
2022-10-12 18.10 18.92 16.50 17.45 0.0M
2022-10-11 17.30 19.50 16.20 17.06 0.0M
2022-10-10 18.45 18.45 16.60 16.94 0.0M
2022-10-07 18.20 18.30 17.83 18.30 0.0M
2022-10-06 19.72 19.72 19.72 19.72 0.0M
2022-10-05 19.72 19.72 19.72 19.72 0.0M
2022-10-04 19.10 20.89 19.10 19.50 0.0M
2022-10-03 19.10 19.10 19.10 19.10 0.0M
2022-09-30 19.10 19.10 19.10 19.10 0.0M
2022-09-29 19.11 19.11 19.10 19.10 0.0M
2022-09-28 19.30 19.30 19.30 19.30 0.0M
2022-09-27 20.00 20.00 19.30 19.30 0.0M
2022-09-26 21.02 21.02 19.20 20.00 0.0M
2022-09-23 19.95 20.40 19.15 19.55 0.0M
2022-09-22 20.00 20.07 20.00 20.07 0.0M
2022-09-21 20.98 21.00 20.60 20.60 0.0M
2022-09-20 20.65 22.75 20.65 20.88 0.0M
2022-09-19 21.49 21.49 20.76 20.76 0.0M
2022-09-16 21.80 21.80 21.50 21.50 0.0M
2022-09-15 23.30 23.30 20.40 21.98 0.0M
2022-09-14 20.70 22.42 20.70 22.36 0.0M
2022-09-13 19.99 20.75 19.10 20.72 0.0M
2022-09-12 16.80 19.99 16.79 19.99 0.0M
2022-09-09 15.80 16.00 15.80 16.00 0.0M
2022-09-08 15.81 15.81 15.81 15.81 0.0M
2022-09-07 15.35 15.85 15.35 15.85 0.0M
2022-09-06 16.46 16.46 16.46 16.46 0.0M
2022-09-02 15.77 16.73 15.50 16.46 0.0M
2022-09-01 15.40 15.40 15.40 15.40 0.0M
2022-08-31 15.91 15.91 15.40 15.40 0.0M
2022-08-30 16.78 16.78 15.85 15.85 0.0M
2022-08-29 16.25 16.80 16.25 16.40 0.0M
2022-08-26 16.00 16.25 16.00 16.25 0.0M
2022-08-25 16.72 16.72 15.51 15.51 0.0M
2022-08-24 16.54 16.54 16.50 16.51 0.0M
2022-08-23 16.75 16.75 16.75 16.75 0.0M
2022-08-22 17.05 17.05 17.05 17.05 0.0M
2022-08-19 17.05 17.07 17.05 17.05 0.0M
2022-08-18 16.76 17.25 16.65 16.95 0.0M
2022-08-17 16.23 16.23 16.23 16.23 0.0M
2022-08-16 16.51 16.65 15.54 16.27 0.0M
2022-08-15 16.70 17.30 16.27 17.30 0.0M
2022-08-12 16.75 16.98 16.75 16.95 0.0M
2022-08-11 15.91 16.90 15.91 16.40 0.0M
2022-08-10 17.00 17.30 15.50 15.90 0.0M
2022-08-09 17.30 17.30 16.81 16.81 0.0M
2022-08-08 17.20 17.60 17.20 17.40 0.0M
2022-08-05 16.81 16.95 16.81 16.95 0.0M
2022-08-04 18.08 18.08 16.55 16.63 0.0M
2022-08-03 17.39 18.25 17.35 18.25 0.0M
2022-08-02 17.23 17.23 17.20 17.20 0.0M
2022-08-01 16.69 16.70 16.69 16.70 0.0M
2022-07-29 17.06 17.06 17.06 17.06 0.0M
2022-07-28 16.67 17.20 16.67 17.20 0.0M
2022-07-27 17.01 17.17 17.00 17.17 0.0M
2022-07-26 17.46 17.46 17.46 17.46 0.0M
2022-07-25 17.46 17.46 17.46 17.46 0.0M
2022-07-22 17.31 17.32 17.00 17.00 0.0M
2022-07-21 18.00 18.00 17.01 17.20 0.0M
2022-07-20 18.00 18.55 17.98 18.00 0.0M
2022-07-19 17.62 17.98 17.62 17.98 0.0M
2022-07-18 17.45 18.64 17.45 18.55 0.0M
2022-07-15 17.19 17.19 17.05 17.05 0.0M
2022-07-14 17.75 17.75 17.25 17.45 0.0M
2022-07-13 17.43 17.90 17.40 17.45 0.0M
2022-07-12 17.00 17.75 17.00 17.35 0.0M
2022-07-11 17.51 17.51 17.51 17.51 0.0M
2022-07-08 15.50 17.17 15.50 17.17 0.0M
2022-07-07 15.14 15.63 15.14 15.47 0.0M
2022-07-06 15.04 15.08 15.00 15.08 0.0M
2022-07-05 15.35 15.35 14.00 14.20 0.0M
2022-07-01 15.31 15.46 15.31 15.46 0.0M
2022-06-30 16.00 16.01 16.00 16.01 0.0M
2022-06-28 16.03 16.14 16.01 16.01 0.0M
2022-06-27 16.25 16.25 16.25 16.25 0.0M
2022-06-24 16.13 16.26 16.13 16.25 0.0M
2022-06-23 16.00 16.00 16.00 16.00 0.0M
2022-06-22 17.63 17.63 16.50 16.50 0.0M
2022-06-21 17.56 17.56 17.25 17.25 0.0M
2022-06-17 17.34 17.34 17.34 17.34 0.0M
2022-06-16 17.60 17.60 17.25 17.34 0.0M
2022-06-15 18.04 18.04 17.50 17.75 0.0M
2022-06-13 17.78 17.78 17.75 17.75 0.0M
2022-06-10 17.51 18.01 17.51 18.00 0.0M
2022-06-09 19.50 19.50 19.50 19.50 0.0M
2022-06-08 19.05 19.05 19.00 19.00 0.0M
2022-06-07 19.15 19.15 19.15 19.15 0.0M
2022-06-06 20.05 20.05 20.05 20.05 0.0M
2022-06-03 19.25 19.25 19.25 19.25 0.0M
2022-06-02 20.38 20.38 20.38 20.38 0.0M
2022-06-01 19.12 19.78 19.07 19.09 0.0M
2022-05-31 19.04 19.15 19.04 19.15 0.0M
2022-05-27 20.90 20.90 20.30 20.30 0.0M
2022-05-26 20.91 20.91 20.91 20.91 0.0M
2022-05-25 19.01 19.01 19.01 19.01 0.0M
2022-05-24 19.75 19.75 19.00 19.00 0.0M
2022-05-23 19.69 19.74 19.69 19.74 0.0M
2022-05-20 19.74 19.74 19.74 19.74 0.0M
2022-05-19 19.40 19.40 19.40 19.40 0.0M
2022-05-18 19.61 19.61 19.61 19.61 0.0M
2022-05-17 19.14 19.14 19.14 19.14 0.0M
2022-05-16 19.74 19.74 19.67 19.67 0.0M
2022-05-13 19.74 19.74 19.74 19.74 0.0M
2022-05-12 19.02 19.05 19.02 19.05 0.0M
2022-05-11 20.50 20.60 20.50 20.60 0.0M
2022-05-10 20.60 20.60 20.60 20.60 0.0M
2022-05-09 20.75 20.75 20.50 20.50 0.0M
2022-05-06 20.98 20.98 20.96 20.96 0.0M
2022-05-05 20.51 20.96 20.51 20.96 0.0M
2022-05-04 20.94 20.94 20.55 20.55 0.0M
2022-05-03 20.54 21.01 20.51 20.55 0.0M
2022-05-02 21.02 21.06 21.02 21.06 0.0M
2022-04-29 21.07 21.07 21.02 21.02 0.0M
2022-04-28 21.50 21.50 21.08 21.08 0.0M
2022-04-27 21.12 21.12 21.12 21.12 0.0M
2022-04-26 21.45 21.45 21.45 21.45 0.0M
2022-04-25 21.21 21.21 21.21 21.21 0.0M
2022-04-22 21.10 21.50 21.10 21.50 0.0M
2022-04-21 21.08 21.08 21.08 21.08 0.0M
2022-04-20 21.84 21.85 21.49 21.49 0.0M
2022-04-19 21.85 21.85 21.77 21.77 0.0M
2022-04-18 21.02 21.02 21.02 21.02 0.0M
2022-04-14 21.44 21.44 21.07 21.07 0.0M
2022-04-13 22.15 22.15 22.15 22.15 0.0M
2022-04-12 21.07 21.07 21.03 21.03 0.0M
2022-04-11 21.45 21.45 21.45 21.45 0.0M
2022-04-08 21.99 21.99 21.99 21.99 0.0M
2022-04-07 21.55 21.75 21.01 21.07 0.0M
2022-04-06 21.90 21.90 21.90 21.90 0.0M
2022-04-05 20.51 22.00 20.51 21.98 0.0M
2022-04-04 21.10 21.42 20.72 21.42 0.0M
2022-04-01 20.66 20.66 20.66 20.66 0.0M
2022-03-31 21.34 21.34 21.34 21.34 0.0M
2022-03-30 21.11 21.57 20.00 21.57 0.0M
2022-03-29 22.25 22.25 22.25 22.25 0.0M
2022-03-28 22.67 22.67 22.25 22.25 0.0M
2022-03-25 22.74 22.74 22.66 22.66 0.0M
2022-03-24 22.75 22.75 22.75 22.75 0.0M
2022-03-23 22.25 22.50 22.25 22.50 0.0M
2022-03-22 21.00 22.75 21.00 22.25 0.0M
2022-03-21 20.40 20.90 20.25 20.87 0.0M
2022-03-18 20.15 20.80 19.60 20.80 0.0M
2022-03-17 20.15 21.46 20.15 21.34 0.0M
2022-03-16 20.47 21.00 20.01 21.00 0.0M
2022-03-15 20.60 22.00 20.60 21.66 0.0M
2022-03-14 20.12 20.47 20.12 20.47 0.0M
2022-03-11 20.64 20.64 19.50 20.06 0.0M
2022-03-10 21.58 21.58 21.58 21.58 0.0M
2022-03-09 21.94 21.94 21.50 21.50 0.0M
2022-03-08 22.50 22.50 21.50 21.50 0.0M
2022-03-07 22.40 22.40 22.40 22.40 0.0M
2022-03-04 22.48 22.48 22.37 22.37 0.0M
2022-03-03 22.51 22.63 22.51 22.63 0.0M
2022-03-02 22.69 22.69 22.69 22.69 0.0M
2022-03-01 22.79 22.79 22.79 22.79 0.0M
2022-02-28 22.80 23.25 22.75 22.75 0.0M
2022-02-25 22.75 23.25 22.75 22.93 0.0M
2022-02-24 22.80 22.82 22.80 22.82 0.0M
2022-02-23 22.31 22.82 22.31 22.82 0.0M
2022-02-22 22.81 23.01 21.99 22.03 0.0M
2022-02-18 22.44 22.44 22.44 22.44 0.0M
2022-02-17 20.95 22.44 20.95 22.44 0.0M
2022-02-16 20.60 20.88 20.59 20.85 0.0M
2022-02-15 20.19 20.28 20.06 20.28 0.0M
2022-02-14 19.99 20.18 19.61 20.05 0.0M
2022-02-11 20.04 20.24 20.00 20.00 0.0M
2022-02-10 19.20 20.14 19.20 19.89 0.0M
2022-02-09 18.75 19.50 18.75 19.50 0.0M
2022-02-08 19.05 19.05 18.50 18.74 0.0M
2022-02-07 19.03 19.50 19.03 19.37 0.0M
2022-02-04 19.94 19.94 19.00 19.49 0.0M
2022-02-03 20.60 20.60 19.10 19.90 0.0M
2022-02-02 21.04 21.70 20.51 20.70 0.0M
2022-02-01 21.00 21.18 20.50 21.00 0.0M
2022-01-31 22.20 22.20 21.24 21.25 0.0M
2022-01-28 22.50 22.50 22.00 22.28 0.0M
2022-01-27 23.08 23.08 22.68 22.68 0.0M
2022-01-26 23.00 23.00 23.00 23.00 0.0M
2022-01-25 23.51 23.60 23.35 23.35 0.0M
2022-01-24 22.99 22.99 22.00 22.75 0.0M
2022-01-21 23.09 23.11 22.00 22.75 0.0M
2022-01-20 23.78 23.81 23.70 23.75 0.0M
2022-01-19 23.85 23.88 23.70 23.84 0.0M
2022-01-18 23.94 23.94 23.80 23.90 0.0M
2022-01-14 24.25 24.25 23.67 24.19 0.0M
2022-01-13 24.53 24.60 24.50 24.60 0.0M
2022-01-12 24.63 24.63 24.62 24.63 0.0M
2022-01-11 24.65 24.94 24.50 24.68 0.0M
2022-01-10 24.68 24.70 24.68 24.70 0.0M
2022-01-07 24.84 24.87 24.75 24.75 0.0M
2022-01-06 24.83 24.83 24.52 24.72 0.0M
2022-01-05 24.97 24.97 24.80 24.97 0.0M
2022-01-04 24.95 24.99 24.90 24.99 0.0M
2022-01-03 24.89 24.99 24.82 24.97 0.0M