Mail

FNHC - FedNat Holding Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2020	14.58	14.66	14.42	14.54	14.54	25,786
Feb 24, 2020	14.17	14.86	14.09	14.56	14.56	51,700
Feb 21, 2020	14.41	14.75	14.41	14.52	14.52	102,600
Feb 20, 2020	15.25	15.25	13.83	14.39	14.39	123,000
Feb 19, 2020	15.82	16.05	15.81	15.90	15.90	40,600
Feb 18, 2020	15.83	15.99	15.75	15.82	15.82	39,500
Feb 14, 2020	15.74	15.90	15.66	15.90	15.90	31,400
Feb 13, 2020	15.38	15.99	15.38	15.76	15.76	107,100
Feb 13, 2020	0.09 Dividend
Feb 12, 2020	15.86	15.86	15.47	15.53	15.44	61,300
Feb 11, 2020	15.99	16.07	15.75	15.79	15.70	45,300
Feb 10, 2020	15.84	15.99	15.81	15.94	15.85	21,000
Feb 07, 2020	15.59	15.98	15.59	15.86	15.77	66,700
Feb 06, 2020	15.60	15.72	15.43	15.61	15.52	66,200
Feb 05, 2020	15.09	15.59	15.07	15.49	15.40	95,800
Feb 04, 2020	15.51	15.55	14.90	14.92	14.83	49,600
Feb 03, 2020	15.50	15.78	15.25	15.34	15.25	39,600
Jan 31, 2020	15.57	15.88	15.51	15.53	15.44	48,600
Jan 30, 2020	15.22	15.71	15.22	15.70	15.61	28,400
Jan 29, 2020	15.59	15.70	15.36	15.38	15.29	55,200
Jan 28, 2020	15.32	15.77	15.22	15.57	15.48	50,900
Jan 27, 2020	15.31	15.52	15.25	15.26	15.17	29,600
Jan 24, 2020	15.88	15.88	15.49	15.56	15.47	24,900
Jan 23, 2020	15.73	16.00	15.43	15.82	15.73	71,900
Jan 22, 2020	16.02	16.08	15.79	15.80	15.71	25,300
Jan 21, 2020	16.15	16.15	15.85	15.96	15.87	50,700
Jan 17, 2020	16.62	16.62	16.09	16.20	16.11	59,500
Jan 16, 2020	16.34	16.68	16.31	16.50	16.40	78,100
Jan 15, 2020	16.04	16.29	15.93	16.25	16.16	66,500
Jan 14, 2020	16.13	16.38	15.98	16.16	16.07	54,300
Jan 13, 2020	16.09	16.51	15.91	16.12	16.03	53,000
Jan 10, 2020	16.08	16.26	15.83	15.95	15.86	68,300
Jan 09, 2020	15.88	16.16	15.66	16.08	15.99	69,100
Jan 08, 2020	15.73	15.95	15.73	15.90	15.81	64,200
Jan 07, 2020	15.94	15.97	15.78	15.84	15.75	35,400
Jan 06, 2020	16.01	16.06	15.86	16.00	15.91	52,200
Jan 03, 2020	16.31	16.46	16.07	16.14	16.05	52,900
Jan 02, 2020	16.69	16.69	16.38	16.46	16.36	55,800
Dec 31, 2019	16.51	16.76	16.50	16.63	16.53	54,800
Dec 30, 2019	16.64	16.70	16.50	16.56	16.46	57,400
Dec 27, 2019	16.59	16.59	16.59	16.59	16.49	-
Dec 26, 2019	16.62	16.73	16.50	16.59	16.49	63,400
Dec 24, 2019	16.46	16.75	16.45	16.60	16.50	59,400
Dec 23, 2019	16.22	16.55	15.48	16.46	16.36	80,500
Dec 20, 2019	16.52	16.58	16.29	16.30	16.21	164,200
Dec 19, 2019	16.49	16.72	16.44	16.52	16.42	66,900
Dec 18, 2019	16.49	16.63	16.29	16.49	16.39	42,800
Dec 17, 2019	16.32	16.70	16.32	16.55	16.45	52,300
Dec 16, 2019	16.65	16.83	16.25	16.28	16.19	56,000
Dec 13, 2019	16.55	16.79	16.46	16.55	16.45	92,700
Dec 12, 2019	16.34	16.68	16.26	16.52	16.42	85,700
Dec 11, 2019	16.44	16.47	16.06	16.33	16.24	84,600
Dec 10, 2019	15.70	16.87	15.70	16.55	16.45	116,000
Dec 09, 2019	15.50	15.85	15.45	15.70	15.61	103,500
Dec 06, 2019	15.67	15.82	15.32	15.40	15.31	107,100
Dec 05, 2019	15.48	15.53	15.25	15.37	15.28	56,500
Dec 04, 2019	15.43	15.75	15.17	15.41	15.32	106,200
Dec 03, 2019	14.89	15.41	14.66	15.36	15.27	85,100
Dec 02, 2019	14.98	14.98	14.65	14.80	14.71	98,600
Nov 29, 2019	15.03	15.03	14.74	14.91	14.82	27,700
Nov 27, 2019	14.68	14.93	14.65	14.86	14.77	53,300
Nov 26, 2019	14.94	14.98	14.64	14.66	14.58	74,300
Nov 25, 2019	14.75	15.03	14.53	14.90	14.81	46,900
Nov 22, 2019	14.48	14.87	14.35	14.73	14.64	49,200
Nov 21, 2019	14.21	14.49	14.15	14.46	14.38	70,200
Nov 20, 2019	14.39	14.47	14.18	14.24	14.16	58,300
Nov 19, 2019	14.15	14.58	14.15	14.47	14.39	51,200
Nov 18, 2019	13.97	14.21	13.85	14.14	14.06	40,800
Nov 15, 2019	14.08	14.16	13.97	14.06	13.98	38,200
Nov 14, 2019	14.19	14.19	13.96	14.03	13.95	28,400
Nov 14, 2019	0.09 Dividend
Nov 13, 2019	14.00	14.24	13.86	14.18	14.01	31,600
Nov 12, 2019	14.20	14.30	13.96	14.04	13.87	49,100
Nov 11, 2019	14.02	14.28	13.84	14.21	14.04	38,000
Nov 08, 2019	14.16	14.39	13.82	14.16	13.99	57,200
Nov 07, 2019	14.45	14.80	14.08	14.22	14.05	70,200
Nov 06, 2019	13.49	14.58	13.02	14.41	14.24	98,700
Nov 05, 2019	13.95	14.34	13.95	14.26	14.09	26,900
Nov 04, 2019	14.21	14.21	13.85	14.11	13.94	34,900
Nov 01, 2019	14.24	14.50	14.12	14.15	13.98	32,700
Oct 31, 2019	14.54	14.72	14.19	14.35	14.18	39,400
Oct 30, 2019	14.46	14.81	14.16	14.63	14.45	41,700
Oct 29, 2019	14.48	14.57	14.31	14.46	14.28	40,300
Oct 28, 2019	14.66	14.73	14.28	14.49	14.31	36,100
Oct 25, 2019	14.54	14.85	14.54	14.63	14.45	40,800
Oct 24, 2019	15.44	15.44	14.69	14.82	14.64	75,200
Oct 23, 2019	14.89	15.71	14.72	15.38	15.19	108,500
Oct 22, 2019	14.90	15.03	14.69	14.92	14.74	73,700
Oct 21, 2019	14.44	14.92	14.40	14.91	14.73	96,500
Oct 18, 2019	13.99	14.29	13.86	14.26	14.09	32,600
Oct 17, 2019	13.98	14.13	13.81	14.10	13.93	53,900
Oct 16, 2019	14.15	14.15	13.52	13.82	13.65	42,000
Oct 15, 2019	14.07	14.34	13.90	14.15	13.98	63,000
Oct 14, 2019	14.08	14.22	13.77	13.99	13.82	41,100
Oct 11, 2019	14.11	14.29	13.98	14.10	13.93	30,000
Oct 10, 2019	14.06	14.25	13.91	13.94	13.77	39,700
Oct 09, 2019	14.25	14.45	13.95	14.01	13.84	51,100
Oct 08, 2019	14.30	14.30	13.91	14.14	13.97	42,800
Oct 07, 2019	14.20	14.49	14.15	14.38	14.21	47,500
Oct 04, 2019	13.90	14.30	13.81	14.29	14.12	42,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...