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 (%)
Dec 31, 2021 1.400 1.450 1.400 1.410 93,004 +0.01(+0.71%)
Dec 30, 2021 1.430 1.450 1.370 1.400 117,427 +0.00(+0.00%)
Dec 29, 2021 1.490 1.490 1.400 1.400 209,883 -0.05(-3.45%)
Dec 28, 2021 1.520 1.560 1.420 1.450 109,461 -0.06(-3.97%)
Dec 27, 2021 1.550 1.570 1.510 1.510 81,938 -0.02(-1.31%)
Dec 23, 2021 1.460 1.570 1.442 1.530 94,816 +0.04(+2.68%)
Dec 22, 2021 1.440 1.520 1.380 1.490 153,377 +0.08(+5.67%)
Dec 21, 2021 1.415 1.458 1.370 1.410 154,803 +0.00(+0.00%)
Dec 20, 2021 1.420 1.510 1.360 1.410 150,819 -0.04(-2.76%)
Dec 17, 2021 1.510 1.510 1.410 1.450 172,626 -0.03(-2.03%)
Dec 16, 2021 1.460 1.513 1.380 1.480 214,964 +0.02(+1.37%)
Dec 15, 2021 1.430 1.480 1.360 1.460 233,639 +0.02(+1.39%)
Dec 14, 2021 1.490 1.550 1.410 1.440 103,697 -0.03(-2.04%)
Dec 13, 2021 1.550 1.620 1.460 1.470 146,363 -0.10(-6.37%)
Dec 10, 2021 1.600 1.600 1.530 1.570 125,722 +0.03(+1.95%)
Dec 09, 2021 1.660 1.730 1.530 1.540 93,992 -0.12(-7.23%)
Dec 08, 2021 1.610 1.690 1.590 1.660 65,353 +0.06(+3.75%)
Dec 07, 2021 1.540 1.742 1.540 1.600 108,904 +0.06(+3.90%)
Dec 06, 2021 1.490 1.600 1.472 1.540 148,211 +0.03(+1.99%)
Dec 03, 2021 1.520 1.550 1.460 1.510 156,627 -0.03(-1.95%)
Dec 02, 2021 1.490 1.600 1.480 1.540 389,044 +0.04(+2.67%)
Dec 01, 2021 1.540 1.650 1.500 1.500 383,622 -0.04(-2.60%)
Nov 30, 2021 1.590 1.590 1.510 1.540 205,955 -0.04(-2.53%)
Nov 29, 2021 1.720 1.740 1.490 1.580 318,200 -0.11(-6.51%)
Nov 26, 2021 1.760 1.790 1.640 1.690 206,882 -0.02(-1.17%)
Nov 24, 2021 1.830 1.880 1.670 1.710 371,921 -0.10(-5.52%)
Nov 23, 2021 1.990 2.020 1.810 1.810 322,410 -0.23(-11.27%)
Nov 22, 2021 2.210 2.260 1.900 2.040 905,232 -0.05(-2.39%)
Nov 19, 2021 1.740 2.750 1.710 2.090 12,975,508 +0.32(+18.08%)
Nov 18, 2021 1.800 1.818 1.717 1.770 518,698 -0.01(-0.56%)
Nov 17, 2021 1.710 1.900 1.620 1.780 358,394 +0.07(+4.09%)
Nov 16, 2021 1.720 1.770 1.641 1.710 367,385 -0.03(-1.72%)
Nov 15, 2021 1.880 1.930 1.710 1.740 190,383 -0.11(-5.95%)
Nov 12, 2021 2.000 2.002 1.790 1.850 459,682 -0.15(-7.50%)
Nov 11, 2021 2.550 2.550 1.970 2.000 345,441 -0.25(-11.11%)
Nov 10, 2021 2.590 2.250 233,664 -0.40(-15.09%)
Nov 09, 2021 2.700 2.810 2.510 2.650 130,238 -0.16(-5.69%)
Nov 08, 2021 2.780 2.810 2.670 2.810 19,239 +0.02(+0.72%)
Nov 05, 2021 2.740 2.890 2.690 2.790 29,674 +0.04(+1.45%)
Nov 04, 2021 2.760 2.819 2.690 2.750 39,917 -0.01(-0.36%)
Nov 03, 2021 2.680 2.790 2.680 2.760 28,410 +0.07(+2.60%)
Nov 02, 2021 2.710 2.710 2.645 2.690 12,408 +0.02(+0.75%)
Nov 01, 2021 2.540 2.740 2.540 2.670 31,793 +0.13(+5.12%)
Oct 29, 2021 2.590 2.600 2.540 2.540 12,896 +0.01(+0.40%)
Oct 28, 2021 2.450 2.530 2.420 2.530 21,992 +0.08(+3.27%)
Oct 27, 2021 2.500 2.517 2.430 2.450 27,493 -0.02(-0.81%)
Oct 26, 2021 2.530 2.430 2.470 40,982 -0.05(-1.98%)
Oct 25, 2021 2.630 2.630 2.438 2.520 34,701 -0.10(-3.82%)
Oct 22, 2021 2.560 2.730 2.540 2.620 40,736 +0.04(+1.55%)
Oct 21, 2021 2.450 2.600 2.450 2.580 48,455 +0.10(+4.03%)
Oct 20, 2021 2.460 2.502 2.440 2.480 32,009 +0.02(+0.81%)
Oct 19, 2021 2.430 2.490 2.410 2.460 21,608 +0.00(+0.20%)
Oct 18, 2021 2.520 2.555 2.426 2.455 34,917 -0.04(-1.41%)
Oct 15, 2021 2.420 2.530 2.380 2.490 46,973 +0.01(+0.20%)
Oct 14, 2021 2.510 2.535 2.470 2.485 26,988 -0.02(-0.60%)
Oct 13, 2021 2.600 2.610 2.480 2.500 37,430 -0.09(-3.47%)
Oct 12, 2021 2.580 2.680 2.540 2.590 49,785 +0.01(+0.39%)
Oct 11, 2021 2.660 2.670 2.500 2.580 57,404 -0.08(-3.01%)
Oct 08, 2021 2.670 2.740 2.640 2.660 21,606 -0.02(-0.75%)
Oct 07, 2021 2.660 2.720 2.620 2.680 22,899 +0.02(+0.75%)
Oct 06, 2021 2.590 2.685 2.540 2.660 40,917 +0.08(+3.10%)
Oct 05, 2021 2.610 2.610 2.540 2.580 30,200 +0.02(+0.78%)
Oct 04, 2021 2.530 2.608 2.480 2.560 88,271 +0.02(+0.79%)
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.