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 31, 2022 0.3753 0.3840 0.3700 0.3840 56,757 +0.01(+3.11%)
May 27, 2022 0.4100 0.4100 0.3702 0.3724 106,917 -0.00(-0.32%)
May 26, 2022 0.3900 0.3999 0.3520 0.3736 80,154 +0.01(+2.38%)
May 25, 2022 0.3600 0.4080 0.3516 0.3649 74,538 +0.01(+3.78%)
May 24, 2022 0.3800 0.3800 0.3300 0.3516 180,835 -0.01(-2.60%)
May 23, 2022 0.3853 0.4045 0.3610 0.3610 46,993 -0.01(-1.63%)
May 20, 2022 0.3900 0.4050 0.3600 0.3670 66,876 -0.02(-4.43%)
May 19, 2022 0.4000 0.4599 0.3800 0.3840 120,392 -0.00(-0.85%)
May 18, 2022 0.4400 0.4400 0.3808 0.3873 146,730 -0.02(-4.89%)
May 17, 2022 0.3500 0.4590 0.3500 0.4072 221,179 +0.07(+19.24%)
May 16, 2022 0.4351 0.4400 0.3399 0.3415 231,584 -0.11(-25.08%)
May 13, 2022 0.3675 0.4620 0.3675 0.4558 156,670 +0.09(+25.60%)
May 12, 2022 0.3600 0.3971 0.3119 0.3629 175,864 +0.01(+4.19%)
May 11, 2022 0.3673 0.3800 0.3300 0.3483 59,934 -0.00(-1.39%)
May 10, 2022 0.3809 0.3900 0.3003 0.3532 361,909 -0.08(-17.86%)
May 09, 2022 0.3910 0.4700 0.3910 0.4300 145,543 +0.06(+14.82%)
May 06, 2022 0.4285 0.4300 0.3700 0.3745 105,425 -0.05(-11.90%)
May 05, 2022 0.4200 0.4460 0.4010 0.4251 230,850 +0.01(+1.80%)
May 04, 2022 0.4000 0.4399 0.3889 0.4176 144,854 +0.02(+4.66%)
May 03, 2022 0.4200 0.4530 0.3620 0.3990 273,039 -0.03(-6.78%)
May 02, 2022 0.4000 0.4300 0.3810 0.4280 852,216 -0.10(-19.21%)
Apr 29, 2022 0.5296 0.5449 0.5207 0.5298 49,020 -0.01(-2.29%)
Apr 28, 2022 0.5300 0.5500 0.5200 0.5422 100,755 +0.01(+2.57%)
Apr 27, 2022 0.5500 0.5500 0.5200 0.5286 63,836 -0.01(-0.96%)
Apr 26, 2022 0.5800 0.5800 0.5005 0.5337 158,955 -0.04(-7.36%)
Apr 25, 2022 0.5120 0.6180 0.4704 0.5761 971,954 +0.04(+7.78%)
Apr 22, 2022 0.7300 0.7343 0.4700 0.5345 1,174,195 -0.19(-26.48%)
Apr 21, 2022 0.7800 0.8240 0.7101 0.7270 173,762 -0.06(-7.35%)
Apr 20, 2022 0.8560 0.8880 0.7847 0.7847 186,700 -0.07(-8.33%)
Apr 19, 2022 0.9200 0.9499 0.8560 0.8560 320,382 -0.09(-9.89%)
Apr 18, 2022 1.080 1.110 0.9500 0.9500 296,522 -0.16(-14.41%)
Apr 14, 2022 1.110 1.150 1.100 1.110 51,922 -0.01(-0.89%)
Apr 13, 2022 1.140 1.210 1.120 1.120 55,161 -0.02(-1.75%)
Apr 12, 2022 1.130 1.149 1.110 1.140 37,358 +0.02(+1.79%)
Apr 11, 2022 1.150 1.190 1.120 1.120 60,215 -0.03(-3.03%)
Apr 08, 2022 1.190 1.190 1.140 1.155 48,469 +0.01(+0.43%)
Apr 07, 2022 1.210 1.250 1.140 1.150 65,127 -0.06(-4.96%)
Apr 06, 2022 1.230 1.280 1.210 1.210 30,754 -0.05(-3.97%)
Apr 05, 2022 1.250 1.316 1.250 1.260 41,274 -0.02(-1.56%)
Apr 04, 2022 1.310 1.340 1.250 1.280 218,917 -0.05(-3.76%)
Apr 01, 2022 1.350 1.430 1.320 1.330 44,951 -0.02(-1.48%)
Mar 31, 2022 1.370 1.420 1.350 1.350 27,891 -0.02(-1.48%)
Mar 30, 2022 1.370 1.400 1.360 1.370 36,142 +0.00(+0.02%)
Mar 29, 2022 1.430 1.440 1.350 1.370 93,081 +0.01(+0.74%)
Mar 28, 2022 1.380 1.420 1.360 1.360 31,681 -0.02(-1.45%)
Mar 25, 2022 1.440 1.440 1.370 1.380 38,013 -0.01(-0.72%)
Mar 24, 2022 1.360 1.430 1.340 1.390 68,945 +0.07(+5.30%)
Mar 23, 2022 1.350 1.380 1.300 1.320 58,105 -0.02(-1.49%)
Mar 22, 2022 1.320 1.340 1.280 1.340 27,195 +0.02(+1.52%)
Mar 21, 2022 1.310 1.330 1.280 1.320 13,510 -0.01(-0.75%)
Mar 18, 2022 1.290 1.340 1.280 1.330 35,303 +0.04(+3.10%)
Mar 17, 2022 1.270 1.320 1.220 1.290 48,399 +0.02(+1.57%)
Mar 16, 2022 1.230 1.320 1.230 1.270 42,981 +0.06(+4.96%)
Mar 15, 2022 1.220 1.283 1.210 1.210 28,454 +0.01(+0.83%)
Mar 14, 2022 1.230 1.260 1.200 1.200 40,937 -0.06(-4.76%)
Mar 11, 2022 1.340 1.340 1.250 1.260 17,878 -0.02(-1.56%)
Mar 10, 2022 1.330 1.380 1.250 1.280 128,512 -0.04(-3.03%)
Mar 09, 2022 1.230 1.320 1.230 1.320 20,833 +0.11(+9.09%)
Mar 08, 2022 1.150 1.240 1.133 1.210 116,264 +0.08(+7.08%)
Mar 07, 2022 1.230 1.270 1.120 1.130 119,600 -0.07(-5.83%)
Mar 04, 2022 1.180 1.360 1.150 1.200 700,776 +0.14(+13.21%)
Mar 03, 2022 1.190 1.190 1.000 1.060 271,059 -0.11(-9.40%)
Mar 02, 2022 1.210 1.210 1.160 1.170 14,695 -0.01(-0.85%)
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.