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 (%)
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%)
Mar 01, 2021 7.010 7.200 6.850 6.960 62,457 +0.04(+0.58%)
Feb 26, 2021 6.980 7.140 6.700 6.920 98,000 +0.02(+0.29%)
Feb 25, 2021 7.100 7.190 6.900 6.900 65,929 -0.20(-2.82%)
Feb 24, 2021 7.100 7.408 7.090 7.100 75,470 +0.02(+0.28%)
Feb 23, 2021 7.170 7.400 6.940 7.080 104,616 -0.08(-1.12%)
Feb 22, 2021 7.690 7.690 7.160 7.160 73,322 -0.36(-4.79%)
Feb 19, 2021 7.980 8.176 7.500 7.520 83,800 -0.38(-4.81%)
Feb 18, 2021 8.270 8.270 7.710 7.900 158,692 -0.76(-8.78%)
Feb 17, 2021 6.840 8.800 6.770 8.660 703,388 +1.83(+26.79%)
Feb 16, 2021 6.870 7.000 6.400 6.830 59,354 +0.19(+2.86%)
Feb 12, 2021 6.510 6.710 6.330 6.640 56,000 +0.18(+2.79%)
Feb 11, 2021 6.250 6.715 6.160 6.460 57,124 +0.24(+3.86%)
Feb 10, 2021 6.680 6.800 6.140 6.220 49,005 -0.47(-7.03%)
Feb 09, 2021 6.880 7.070 6.460 6.690 89,970 -0.19(-2.76%)
Feb 08, 2021 6.250 6.890 6.250 6.880 106,000 +0.71(+11.51%)
Feb 05, 2021 5.710 6.310 5.710 6.170 84,600 +0.49(+8.63%)
Feb 04, 2021 5.430 5.680 5.430 5.680 32,571 +0.28(+5.19%)
Feb 03, 2021 5.380 5.440 5.280 5.400 30,689 -0.04(-0.74%)
Feb 02, 2021 5.250 5.440 5.225 5.440 26,607 +0.19(+3.62%)
Feb 01, 2021 5.220 5.329 5.160 5.250 28,715 +0.05(+0.96%)
Jan 29, 2021 5.280 5.329 5.180 5.200 46,800 -0.06(-1.14%)
Jan 28, 2021 5.500 5.500 5.230 5.260 75,430 -0.16(-2.95%)
Jan 27, 2021 5.520 5.550 5.335 5.420 64,640 -0.15(-2.69%)
Jan 26, 2021 5.660 5.750 5.530 5.570 47,945 -0.13(-2.28%)
Jan 25, 2021 5.750 5.840 5.630 5.700 37,814 -0.02(-0.35%)
Jan 22, 2021 5.600 5.735 5.600 5.720 35,200 +0.07(+1.24%)
Jan 21, 2021 5.710 5.730 5.600 5.650 44,870 -0.08(-1.40%)
Jan 20, 2021 5.780 5.820 5.710 5.730 48,998 -0.07(-1.21%)
Jan 19, 2021 5.900 5.910 5.720 5.800 43,734 -0.06(-1.02%)
Jan 15, 2021 5.800 5.870 5.550 5.860 51,700 +0.01(+0.17%)
Jan 14, 2021 5.730 6.000 5.730 5.850 41,864 +0.11(+1.92%)
Jan 13, 2021 5.680 5.810 5.670 5.740 51,913 +0.01(+0.17%)
Jan 12, 2021 5.760 5.850 5.640 5.730 61,365 -0.02(-0.35%)
Jan 11, 2021 5.850 5.960 5.680 5.750 35,956 -0.10(-1.71%)
Jan 08, 2021 5.940 5.940 5.730 5.850 46,900 +0.08(+1.39%)
Jan 07, 2021 5.850 6.000 5.665 5.770 40,036 -0.08(-1.37%)
Jan 06, 2021 5.730 6.010 5.670 5.850 51,732 +0.25(+4.46%)
Jan 05, 2021 5.930 5.980 5.590 5.600 62,058 -0.28(-4.76%)
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.