Federated Natl Holdings (NQ: FNHC )

0.3307 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 0.3300 0.3460 0.3000 0.3307 209,610 +0.03(+10.23%)
Aug 05, 2022 0.3235 0.3385 0.3000 0.3000 99,783 -0.01(-4.40%)
Aug 04, 2022 0.3200 0.3320 0.3030 0.3138 105,577 -0.01(-2.09%)
Aug 03, 2022 0.3900 0.3900 0.3099 0.3205 161,106 -0.02(-7.10%)
Aug 02, 2022 0.3510 0.3719 0.3450 0.3450 91,552 -0.01(-1.46%)
Aug 01, 2022 0.3869 0.3869 0.3500 0.3501 50,546 +0.00(+0.03%)
Jul 29, 2022 0.3800 0.3800 0.3500 0.3500 212,305 -0.01(-4.06%)
Jul 28, 2022 0.4200 0.4300 0.3600 0.3648 129,750 -0.05(-11.02%)
Jul 27, 2022 0.4005 0.4198 0.3900 0.4100 103,297 +0.01(+2.37%)
Jul 26, 2022 0.4100 0.4172 0.3800 0.4005 139,148 +0.01(+2.69%)
Jul 25, 2022 0.3832 0.3950 0.3640 0.3900 137,453 +0.03(+6.91%)
Jul 22, 2022 0.3642 0.3800 0.3500 0.3648 42,468 +0.00(+0.16%)
Jul 21, 2022 0.3600 0.3900 0.3500 0.3642 101,828 +0.01(+2.42%)
Jul 20, 2022 0.3517 0.3653 0.3500 0.3556 68,955 +0.00(+0.11%)
Jul 19, 2022 0.3563 0.3780 0.3501 0.3552 69,677 -0.00(-0.31%)
Jul 18, 2022 0.3800 0.3800 0.3500 0.3563 46,126 +0.01(+3.97%)
Jul 15, 2022 0.3393 0.3848 0.3300 0.3427 71,454 +0.00(+0.73%)
Jul 14, 2022 0.3447 0.3452 0.3305 0.3402 72,883 +0.00(+0.65%)
Jul 13, 2022 0.3579 0.3661 0.3300 0.3380 76,295 -0.03(-8.40%)
Jul 12, 2022 0.3780 0.3950 0.3350 0.3690 149,387 -0.01(-1.99%)
Jul 11, 2022 0.3600 0.4000 0.3450 0.3765 165,284 +0.01(+3.15%)
Jul 08, 2022 0.3674 0.3674 0.3400 0.3650 116,072 +0.00(+0.00%)
Jul 07, 2022 0.3400 0.3825 0.3106 0.3650 443,374 -0.04(-9.52%)
Jul 06, 2022 0.3800 0.4800 0.3570 0.4034 1,994,482 +0.03(+9.00%)
Jul 05, 2022 0.3873 0.3873 0.3300 0.3701 294,021 +0.01(+2.81%)
Jul 01, 2022 0.3200 0.3800 0.2900 0.3600 969,355 +0.05(+16.13%)
Jun 30, 2022 0.3000 0.3150 0.3000 0.3100 138,357 +0.00(+0.00%)
Jun 29, 2022 0.3000 0.3122 0.2807 0.3100 171,692 +0.01(+3.16%)
Jun 28, 2022 0.3000 0.3492 0.2952 0.3005 218,701 +0.00(+0.03%)
Jun 27, 2022 0.3200 0.3255 0.2951 0.3004 308,916 +0.04(+15.54%)
Jun 24, 2022 0.3301 0.3466 0.2600 0.2600 117,881 -0.07(-21.24%)
Jun 23, 2022 0.3300 0.3950 0.3110 0.3301 240,635 -0.01(-2.60%)
Jun 22, 2022 0.3400 0.4000 0.3290 0.3389 289,899 -0.01(-1.71%)
Jun 21, 2022 0.3500 0.3862 0.3202 0.3448 153,452 +0.00(+1.41%)
Jun 17, 2022 0.3200 0.3500 0.3011 0.3400 111,088 +0.02(+5.85%)
Jun 16, 2022 0.3243 0.3400 0.3000 0.3212 123,925 -0.02(-5.25%)
Jun 15, 2022 0.3333 0.3500 0.3200 0.3390 134,819 +0.01(+2.70%)
Jun 14, 2022 0.3300 0.3569 0.3110 0.3301 187,916 +0.00(+0.06%)
Jun 13, 2022 0.3390 0.3480 0.3053 0.3299 268,968 -0.02(-4.38%)
Jun 10, 2022 0.3665 0.3665 0.3400 0.3450 99,025 -0.01(-3.82%)
Jun 09, 2022 0.3750 0.4100 0.3500 0.3587 449,726 -0.00(-0.91%)
Jun 08, 2022 0.4300 0.4300 0.3412 0.3620 300,660 -0.02(-5.97%)
Jun 07, 2022 0.4400 0.4900 0.3850 0.3850 308,241 -0.05(-12.46%)
Jun 06, 2022 0.4218 0.5000 0.4000 0.4398 360,387 -0.00(-0.74%)
Jun 03, 2022 0.4363 0.5000 0.3850 0.4431 492,435 +0.02(+5.50%)
Jun 02, 2022 0.4500 0.4500 0.4001 0.4200 249,756 -0.00(-0.97%)
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.