Federated National Holding Company Stock Price (Quote) NASDAQ:FNHC
$0.30 ( -4.40% ) Friday, 5th Aug 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.30 | $0.48 | Friday, 5th Aug 2022 FNHC stock ended at $0.30. This is 4.4% less than the trading day before Thursday, 4th Aug 2022. During the day the stock fluctuated 12.83% from a day low at $0.30 to a day high of $0.34. |
90 days | $0.26 | $0.59 | |
52 weeks | $0.26 | $3.15 |
Historical Federated National Holding Company prices
Date | Open | High | Low | Close | Volume |
2022-08-05 | $0.32 | $0.34 | $0.30 | $0.30 | 99 633 |
2022-08-04 | $0.32 | $0.33 | $0.30 | $0.31 | 105 577 |
2022-08-03 | $0.39 | $0.39 | $0.31 | $0.32 | 160 458 |
2022-08-02 | $0.35 | $0.37 | $0.35 | $0.35 | 91 384 |
2022-08-01 | $0.39 | $0.39 | $0.35 | $0.35 | 49 446 |
2022-07-29 | $0.38 | $0.38 | $0.35 | $0.35 | 212 205 |
2022-07-28 | $0.42 | $0.43 | $0.36 | $0.36 | 121 740 |
2022-07-27 | $0.40 | $0.42 | $0.39 | $0.41 | 99 673 |
2022-07-26 | $0.41 | $0.42 | $0.38 | $0.40 | 138 939 |
2022-07-25 | $0.38 | $0.40 | $0.36 | $0.39 | 136 941 |
2022-07-22 | $0.36 | $0.38 | $0.35 | $0.36 | 42 468 |
2022-07-21 | $0.36 | $0.39 | $0.35 | $0.36 | 101 378 |
2022-07-20 | $0.35 | $0.37 | $0.35 | $0.36 | 68 955 |
2022-07-19 | $0.36 | $0.38 | $0.35 | $0.36 | 69 619 |
2022-07-18 | $0.38 | $0.38 | $0.35 | $0.36 | 46 125 |
2022-07-15 | $0.34 | $0.38 | $0.33 | $0.34 | 71 454 |
2022-07-14 | $0.34 | $0.35 | $0.33 | $0.34 | 72 883 |
2022-07-13 | $0.36 | $0.37 | $0.33 | $0.34 | 76 030 |
2022-07-12 | $0.38 | $0.39 | $0.34 | $0.37 | 149 387 |
2022-07-11 | $0.36 | $0.40 | $0.35 | $0.38 | 165 195 |
2022-07-08 | $0.37 | $0.37 | $0.34 | $0.37 | 100 168 |
2022-07-07 | $0.34 | $0.38 | $0.31 | $0.37 | 443 178 |
2022-07-06 | $0.38 | $0.48 | $0.36 | $0.40 | 1 994 207 |
2022-07-05 | $0.39 | $0.39 | $0.33 | $0.37 | 294 019 |
2022-07-01 | $0.33 | $0.38 | $0.29 | $0.36 | 962 082 |
2022-06-30 | $0.30 | $0.32 | $0.30 | $0.31 | 138 357 |
2022-06-29 | $0.30 | $0.31 | $0.28 | $0.31 | 171 392 |
2022-06-28 | $0.30 | $0.35 | $0.30 | $0.30 | 213 701 |
2022-06-27 | $0.32 | $0.33 | $0.30 | $0.30 | 308 916 |
2022-06-24 | $0.33 | $0.35 | $0.26 | $0.26 | 117 873 |
2022-06-23 | $0.33 | $0.40 | $0.31 | $0.33 | 240 635 |
2022-06-22 | $0.34 | $0.40 | $0.33 | $0.34 | 289 899 |
2022-06-21 | $0.35 | $0.39 | $0.32 | $0.34 | 153 452 |
2022-06-17 | $0.32 | $0.35 | $0.30 | $0.34 | 111 088 |
2022-06-16 | $0.32 | $0.34 | $0.30 | $0.32 | 123 925 |
2022-06-15 | $0.33 | $0.35 | $0.32 | $0.34 | 134 819 |
2022-06-14 | $0.33 | $0.36 | $0.31 | $0.33 | 187 916 |
2022-06-13 | $0.34 | $0.35 | $0.31 | $0.33 | 268 968 |
2022-06-10 | $0.37 | $0.37 | $0.34 | $0.35 | 99 025 |
2022-06-09 | $0.38 | $0.41 | $0.35 | $0.36 | 449 724 |
2022-06-08 | $0.43 | $0.43 | $0.34 | $0.36 | 300 446 |
2022-06-07 | $0.44 | $0.49 | $0.39 | $0.39 | 307 941 |
2022-06-06 | $0.42 | $0.50 | $0.40 | $0.44 | 360 377 |
2022-06-03 | $0.44 | $0.50 | $0.39 | $0.44 | 479 187 |
2022-06-02 | $0.45 | $0.45 | $0.40 | $0.43 | 246 772 |
2022-06-01 | $0.38 | $0.59 | $0.38 | $0.42 | 2 360 965 |
2022-05-31 | $0.38 | $0.38 | $0.37 | $0.38 | 56 757 |
2022-05-27 | $0.41 | $0.41 | $0.37 | $0.37 | 106 917 |
2022-05-26 | $0.39 | $0.40 | $0.35 | $0.37 | 80 154 |
2022-05-25 | $0.36 | $0.41 | $0.35 | $0.36 | 74 538 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.