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 (%)
Nov 30, 2020 5.800 5.890 5.608 5.640 38,136 -0.16(-2.76%)
Nov 27, 2020 5.920 6.020 5.760 5.800 31,100 -0.05(-0.85%)
Nov 25, 2020 5.950 6.100 5.810 5.850 50,100 -0.08(-1.35%)
Nov 24, 2020 5.800 6.060 5.800 5.930 100,011 +0.19(+3.31%)
Nov 23, 2020 5.600 5.785 5.600 5.740 37,956 +0.14(+2.50%)
Nov 20, 2020 5.750 5.770 5.520 5.600 70,600 -0.21(-3.61%)
Nov 19, 2020 5.950 5.950 5.770 5.810 25,073 -0.15(-2.52%)
Nov 18, 2020 6.140 6.390 5.950 5.960 21,567 -0.18(-2.93%)
Nov 17, 2020 6.060 6.210 6.055 6.140 21,843 -0.06(-0.97%)
Nov 16, 2020 6.020 6.230 5.995 6.200 43,194 +0.24(+4.03%)
Nov 13, 2020 6.400 6.510 5.920 5.960 62,300 -0.39(-6.14%)
Nov 12, 2020 6.261 6.449 6.222 6.350 42,029 -0.04(-0.62%)
Nov 11, 2020 6.508 6.508 6.251 6.389 34,139 -0.13(-1.97%)
Nov 10, 2020 5.709 6.626 5.687 6.518 66,916 +0.91(+16.17%)
Nov 09, 2020 5.709 5.818 5.275 5.610 84,888 +0.61(+12.23%)
Nov 06, 2020 4.536 5.019 4.536 4.999 75,150 -0.02(-0.39%)
Nov 05, 2020 5.108 5.236 5.009 5.019 36,404 -0.13(-2.49%)
Nov 04, 2020 5.275 5.380 5.009 5.147 26,788 -0.23(-4.22%)
Nov 03, 2020 5.305 5.453 5.127 5.374 38,005 +0.11(+2.06%)
Nov 02, 2020 5.167 5.463 5.088 5.265 34,785 +0.21(+4.09%)
Oct 30, 2020 5.206 5.275 4.940 5.058 111,660 -0.21(-3.93%)
Oct 29, 2020 5.068 5.275 4.832 5.265 79,491 +0.15(+2.89%)
Oct 28, 2020 5.334 5.398 5.039 5.117 62,335 -0.28(-5.12%)
Oct 27, 2020 5.591 5.679 5.344 5.394 44,922 -0.25(-4.37%)
Oct 26, 2020 5.896 5.985 5.532 5.640 45,495 -0.28(-4.67%)
Oct 23, 2020 5.946 6.222 5.877 5.916 29,613 -0.06(-0.99%)
Oct 22, 2020 6.133 6.286 5.965 5.975 33,225 -0.15(-2.42%)
Oct 21, 2020 5.995 6.123 5.995 6.123 21,513 +0.17(+2.81%)
Oct 20, 2020 5.650 6.054 5.650 5.956 86,844 +0.31(+5.41%)
Oct 19, 2020 5.719 5.896 5.601 5.650 208,453 -0.15(-2.55%)
Oct 16, 2020 5.818 5.867 5.719 5.798 65,718 -0.07(-1.18%)
Oct 15, 2020 5.837 5.946 5.837 5.867 39,251 -0.01(-0.17%)
Oct 14, 2020 6.005 6.054 5.808 5.877 91,987 -0.05(-0.83%)
Oct 13, 2020 5.857 5.975 5.808 5.926 50,223 -0.04(-0.66%)
Oct 12, 2020 6.163 6.163 5.852 5.965 47,621 +0.01(+0.17%)
Oct 09, 2020 5.985 6.044 5.867 5.956 33,569 -0.03(-0.49%)
Oct 08, 2020 5.916 6.074 5.906 5.985 37,507 +0.08(+1.34%)
Oct 07, 2020 6.192 6.192 5.867 5.906 56,625 +0.08(+1.35%)
Oct 06, 2020 6.054 6.054 5.798 5.827 73,490 -0.18(-2.96%)
Oct 05, 2020 6.424 6.424 5.975 6.005 40,238 -0.08(-1.30%)
Oct 02, 2020 6.094 6.330 6.074 6.084 32,859 -0.07(-1.12%)
Oct 01, 2020 6.311 6.311 5.916 6.153 99,954 -0.08(-1.27%)
Sep 30, 2020 6.567 6.695 6.212 6.232 33,760 -0.36(-5.53%)
Sep 29, 2020 6.902 6.902 6.380 6.597 45,205 -0.25(-3.60%)
Sep 28, 2020 6.527 7.277 6.527 6.843 62,972 +0.34(+5.15%)
Sep 25, 2020 6.409 6.587 6.409 6.508 58,314 +0.10(+1.54%)
Sep 24, 2020 6.577 6.853 6.409 6.409 86,617 -0.15(-2.26%)
Sep 23, 2020 7.050 7.050 6.488 6.557 75,317 -0.46(-6.60%)
Sep 22, 2020 7.385 7.385 6.912 7.021 95,541 -0.36(-4.94%)
Sep 21, 2020 7.435 7.474 7.306 7.385 75,033 -0.20(-2.60%)
Sep 18, 2020 7.523 7.649 7.454 7.583 62,574 +0.20(+2.67%)
Sep 17, 2020 7.730 7.750 7.316 7.385 20,369 -0.39(-5.07%)
Sep 16, 2020 7.928 7.928 7.612 7.780 95,245 -0.10(-1.25%)
Sep 15, 2020 8.125 8.125 7.839 7.878 27,303 -0.19(-2.32%)
Sep 14, 2020 8.184 8.184 8.036 8.066 21,663 -0.02(-0.24%)
Sep 11, 2020 8.174 8.174 8.007 8.085 33,163 +0.05(+0.61%)
Sep 10, 2020 8.016 8.066 7.893 8.036 26,887 +0.07(+0.87%)
Sep 09, 2020 8.036 8.115 7.888 7.967 37,593 -0.02(-0.25%)
Sep 08, 2020 8.125 8.312 7.099 7.987 124,329 -0.13(-1.58%)
Sep 04, 2020 8.174 8.347 7.957 8.115 70,687 -0.02(-0.24%)
Sep 03, 2020 8.046 8.312 8.046 8.135 47,732 +0.04(+0.49%)
Sep 02, 2020 8.145 8.342 8.076 8.095 19,398 -0.10(-1.20%)
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.