Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fednat Hldg Co. (NQ: FNHC )

0.2000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 8.845 8.854 8.273 8.371 64,002 -0.48(-5.46%)
Aug 28, 2020 8.904 8.963 8.825 8.854 9,330 -0.05(-0.55%)
Aug 27, 2020 8.993 9.101 8.845 8.904 27,086 +0.00(+0.00%)
Aug 26, 2020 8.894 8.983 8.795 8.904 49,416 -0.05(-0.55%)
Aug 25, 2020 9.111 9.131 8.756 8.953 27,116 -0.13(-1.41%)
Aug 24, 2020 9.022 9.259 9.012 9.081 39,891 +0.13(+1.43%)
Aug 21, 2020 9.377 9.515 8.874 8.953 67,543 -0.42(-4.52%)
Aug 20, 2020 9.535 9.555 9.338 9.377 78,517 -0.29(-2.96%)
Aug 19, 2020 9.555 9.781 9.515 9.663 28,104 +0.14(+1.45%)
Aug 18, 2020 9.801 9.801 9.486 9.525 29,281 -0.24(-2.42%)
Aug 17, 2020 9.841 9.841 9.599 9.762 26,783 -0.08(-0.80%)
Aug 14, 2020 9.811 9.860 9.564 9.841 23,427 -0.06(-0.60%)
Aug 13, 2020 10.02 10.02 9.658 9.900 28,058 -0.15(-1.47%)
Aug 12, 2020 10.16 10.20 9.907 10.05 19,159 +0.06(+0.59%)
Aug 11, 2020 10.12 10.22 9.930 9.989 32,610 -0.02(-0.20%)
Aug 10, 2020 9.637 10.14 9.554 10.01 30,173 +0.32(+3.33%)
Aug 07, 2020 9.187 9.803 9.168 9.686 37,241 +0.21(+2.16%)
Aug 06, 2020 8.884 9.618 8.884 9.481 45,653 +0.64(+7.18%)
Aug 05, 2020 8.875 8.875 8.679 8.845 43,397 +0.02(+0.22%)
Aug 04, 2020 8.875 9.012 8.777 8.826 34,297 -0.11(-1.20%)
Aug 03, 2020 9.109 9.109 8.767 8.933 104,963 -0.22(-2.35%)
Jul 31, 2020 8.797 9.197 8.689 9.148 52,895 +0.24(+2.74%)
Jul 30, 2020 8.748 9.007 8.738 8.904 25,496 +0.11(+1.22%)
Jul 29, 2020 8.992 9.041 8.767 8.797 99,099 -0.12(-1.32%)
Jul 28, 2020 9.031 9.080 8.689 8.914 82,760 -0.21(-2.25%)
Jul 27, 2020 9.139 9.217 9.109 9.119 36,311 -0.02(-0.21%)
Jul 24, 2020 9.060 9.217 9.051 9.139 32,535 +0.00(+0.00%)
Jul 23, 2020 9.490 9.539 9.060 9.139 50,840 -0.31(-3.31%)
Jul 22, 2020 9.451 9.530 9.241 9.451 41,088 -0.02(-0.21%)
Jul 21, 2020 9.764 10.13 9.334 9.471 60,545 -0.37(-3.77%)
Jul 20, 2020 10.37 10.37 9.842 9.842 16,994 -0.59(-5.62%)
Jul 17, 2020 10.40 10.60 10.40 10.43 23,941 -0.04(-0.37%)
Jul 16, 2020 10.31 10.64 10.27 10.47 27,351 +0.04(+0.37%)
Jul 15, 2020 10.63 10.65 10.41 10.43 47,038 +0.04(+0.38%)
Jul 14, 2020 10.30 10.43 10.11 10.39 25,471 +0.18(+1.72%)
Jul 13, 2020 10.16 10.48 10.16 10.21 32,837 +0.01(+0.10%)
Jul 10, 2020 10.03 10.30 10.01 10.20 22,201 +0.28(+2.86%)
Jul 09, 2020 10.21 10.21 9.686 9.921 38,440 -0.36(-3.52%)
Jul 08, 2020 10.27 10.32 10.05 10.28 56,079 +0.00(+0.00%)
Jul 07, 2020 10.32 10.42 10.20 10.28 30,215 -0.16(-1.50%)
Jul 06, 2020 10.50 10.54 10.37 10.44 33,301 +0.12(+1.14%)
Jul 02, 2020 10.91 10.91 10.15 10.32 70,391 -0.36(-3.38%)
Jul 01, 2020 10.73 10.87 10.55 10.68 77,500 -0.14(-1.26%)
Jun 30, 2020 10.56 10.91 10.43 10.82 49,347 +0.11(+1.00%)
Jun 29, 2020 10.09 10.91 9.989 10.71 58,457 +0.76(+7.66%)
Jun 26, 2020 10.84 10.96 9.754 9.950 244,835 -1.00(-9.11%)
Jun 25, 2020 10.76 10.95 10.74 10.95 27,503 +0.11(+0.99%)
Jun 24, 2020 11.17 11.17 10.68 10.84 28,310 -0.48(-4.27%)
Jun 23, 2020 11.37 11.43 11.22 11.32 33,387 +0.00(+0.04%)
Jun 22, 2020 11.14 11.36 11.04 11.32 26,427 +0.21(+1.85%)
Jun 19, 2020 11.15 11.16 10.96 11.11 111,828 +0.06(+0.53%)
Jun 18, 2020 11.07 11.19 10.86 11.05 42,606 +0.00(+0.00%)
Jun 17, 2020 11.31 11.31 10.97 11.05 24,939 -0.32(-2.83%)
Jun 16, 2020 11.65 11.68 11.25 11.38 29,297 +0.05(+0.43%)
Jun 15, 2020 11.24 11.41 10.99 11.33 27,031 -0.12(-1.02%)
Jun 12, 2020 11.63 11.63 11.18 11.45 39,799 +0.36(+3.26%)
Jun 11, 2020 11.92 11.92 11.05 11.08 35,047 -1.20(-9.79%)
Jun 10, 2020 12.77 13.36 12.25 12.29 34,414 -0.47(-3.68%)
Jun 09, 2020 12.87 13.13 12.67 12.76 76,465 -0.26(-2.03%)
Jun 08, 2020 12.23 13.04 12.16 13.02 68,895 +0.89(+7.33%)
Jun 05, 2020 12.30 12.35 12.03 12.13 93,514 +0.29(+2.48%)
Jun 04, 2020 12.21 12.29 11.82 11.84 63,771 -0.55(-4.42%)
Jun 03, 2020 12.11 12.57 12.11 12.38 31,452 +0.56(+4.71%)
Jun 02, 2020 11.62 11.89 11.52 11.83 65,548 +0.28(+2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.