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 (%)
May 28, 2021 4.710 4.830 4.660 4.790 42,325 +0.08(+1.70%)
May 27, 2021 4.760 4.930 4.700 4.710 60,923 -0.06(-1.26%)
May 26, 2021 4.720 4.770 4.560 4.770 76,058 +0.04(+0.85%)
May 25, 2021 4.530 4.890 4.530 4.730 140,051 +0.20(+4.42%)
May 24, 2021 4.630 4.630 4.445 4.530 96,614 -0.03(-0.66%)
May 21, 2021 4.310 4.610 4.206 4.560 230,662 +0.30(+7.04%)
May 20, 2021 4.300 4.399 4.170 4.260 99,687 -0.07(-1.62%)
May 19, 2021 4.200 4.360 4.030 4.330 175,932 +0.11(+2.61%)
May 18, 2021 4.380 4.390 4.140 4.220 118,636 -0.17(-3.87%)
May 17, 2021 4.630 4.730 4.380 4.390 68,176 -0.28(-6.00%)
May 14, 2021 4.300 4.700 4.280 4.670 310,777 +0.36(+8.35%)
May 13, 2021 4.400 4.400 4.200 4.310 87,156 +0.00(+0.00%)
May 12, 2021 4.370 4.580 4.280 4.310 110,929 -0.09(-2.05%)
May 11, 2021 4.620 4.710 4.320 4.400 80,845 -0.31(-6.58%)
May 10, 2021 4.440 4.740 4.300 4.710 210,076 +0.25(+5.61%)
May 07, 2021 4.040 4.470 3.945 4.460 359,800 +0.40(+9.85%)
May 06, 2021 4.350 4.440 3.930 4.060 278,289 -0.29(-6.67%)
May 05, 2021 4.910 5.010 4.280 4.350 318,742 -0.79(-15.37%)
May 04, 2021 5.240 5.250 4.910 5.140 194,910 -0.10(-1.91%)
May 03, 2021 5.070 5.240 4.900 5.240 145,974 +0.15(+2.95%)
Apr 30, 2021 4.880 5.140 4.810 5.090 129,900 +0.23(+4.73%)
Apr 29, 2021 4.850 4.969 4.720 4.860 61,438 +0.05(+1.04%)
Apr 28, 2021 4.810 4.850 4.670 4.810 53,766 +0.02(+0.42%)
Apr 27, 2021 5.050 5.120 4.760 4.790 65,808 -0.23(-4.58%)
Apr 26, 2021 5.110 5.130 4.890 5.020 97,176 -0.11(-2.14%)
Apr 23, 2021 4.840 5.220 4.660 5.130 219,600 +0.36(+7.55%)
Apr 22, 2021 4.670 4.820 4.500 4.770 150,927 +0.25(+5.53%)
Apr 21, 2021 4.290 4.560 4.240 4.520 111,686 +0.20(+4.63%)
Apr 20, 2021 4.470 4.530 4.250 4.320 82,485 -0.19(-4.21%)
Apr 19, 2021 4.440 4.580 4.260 4.510 202,658 +0.02(+0.45%)
Apr 16, 2021 4.530 4.550 4.410 4.490 96,600 -0.02(-0.44%)
Apr 15, 2021 4.600 4.610 4.450 4.510 69,019 -0.11(-2.38%)
Apr 14, 2021 4.640 4.810 4.590 4.620 63,436 -0.02(-0.43%)
Apr 13, 2021 4.600 4.700 4.440 4.640 123,255 +0.03(+0.65%)
Apr 12, 2021 4.680 4.700 4.600 4.610 102,687 -0.05(-1.07%)
Apr 09, 2021 4.730 4.790 4.620 4.660 57,700 -0.04(-0.85%)
Apr 08, 2021 4.750 4.800 4.650 4.700 112,513 -0.06(-1.26%)
Apr 07, 2021 4.790 4.855 4.750 4.760 65,830 -0.02(-0.42%)
Apr 06, 2021 4.820 4.910 4.750 4.780 149,564 -0.04(-0.83%)
Apr 05, 2021 4.730 4.910 4.710 4.820 179,576 +0.15(+3.21%)
Apr 01, 2021 4.610 4.720 4.595 4.670 59,100 +0.04(+0.86%)
Mar 31, 2021 4.560 4.710 4.420 4.630 168,487 +0.12(+2.66%)
Mar 30, 2021 4.700 4.780 4.500 4.510 131,491 -0.19(-4.04%)
Mar 29, 2021 4.730 4.850 4.630 4.700 148,444 +0.00(+0.00%)
Mar 26, 2021 4.800 4.800 4.650 4.700 115,600 -0.05(-1.05%)
Mar 25, 2021 4.700 4.770 4.600 4.750 145,545 +0.02(+0.42%)
Mar 24, 2021 4.770 4.890 4.700 4.730 188,218 -0.04(-0.84%)
Mar 23, 2021 4.830 4.840 4.750 4.770 270,854 +0.02(+0.42%)
Mar 22, 2021 4.950 5.050 4.750 4.750 292,687 -0.17(-3.46%)
Mar 19, 2021 5.100 5.120 4.760 4.920 358,800 -0.18(-3.53%)
Mar 18, 2021 4.810 5.520 4.760 5.100 642,390 +0.41(+8.74%)
Mar 17, 2021 4.810 4.820 4.630 4.690 391,763 -0.06(-1.26%)
Mar 16, 2021 4.810 4.870 4.750 4.750 424,925 -0.01(-0.21%)
Mar 15, 2021 5.200 5.200 4.750 4.760 593,306 -0.44(-8.46%)
Mar 12, 2021 5.090 5.200 4.980 5.200 1,253,100 -0.48(-8.45%)
Mar 11, 2021 5.840 6.360 5.260 5.680 689,380 +0.02(+0.35%)
Mar 10, 2021 6.160 6.210 5.560 5.660 494,945 -0.43(-7.06%)
Mar 09, 2021 6.980 6.980 6.050 6.090 231,751 -1.03(-14.47%)
Mar 08, 2021 6.810 7.320 6.810 7.120 76,080 +0.26(+3.79%)
Mar 05, 2021 6.150 6.910 6.000 6.860 160,400 +0.09(+1.33%)
Mar 04, 2021 6.640 6.850 6.530 6.770 139,460 +0.44(+6.95%)
Mar 03, 2021 6.430 6.720 5.940 6.330 136,640 -0.61(-8.79%)
Mar 02, 2021 6.910 7.140 6.850 6.940 77,564 -0.02(-0.29%)
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.