FNHC - FedNat Holding Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202014.5814.6614.4214.5414.5425,786
Feb 24, 202014.1714.8614.0914.5614.5651,700
Feb 21, 202014.4114.7514.4114.5214.52102,600
Feb 20, 202015.2515.2513.8314.3914.39123,000
Feb 19, 202015.8216.0515.8115.9015.9040,600
Feb 18, 202015.8315.9915.7515.8215.8239,500
Feb 14, 202015.7415.9015.6615.9015.9031,400
Feb 13, 202015.3815.9915.3815.7615.76107,100
Feb 13, 20200.09 Dividend
Feb 12, 202015.8615.8615.4715.5315.4461,300
Feb 11, 202015.9916.0715.7515.7915.7045,300
Feb 10, 202015.8415.9915.8115.9415.8521,000
Feb 07, 202015.5915.9815.5915.8615.7766,700
Feb 06, 202015.6015.7215.4315.6115.5266,200
Feb 05, 202015.0915.5915.0715.4915.4095,800
Feb 04, 202015.5115.5514.9014.9214.8349,600
Feb 03, 202015.5015.7815.2515.3415.2539,600
Jan 31, 202015.5715.8815.5115.5315.4448,600
Jan 30, 202015.2215.7115.2215.7015.6128,400
Jan 29, 202015.5915.7015.3615.3815.2955,200
Jan 28, 202015.3215.7715.2215.5715.4850,900
Jan 27, 202015.3115.5215.2515.2615.1729,600
Jan 24, 202015.8815.8815.4915.5615.4724,900
Jan 23, 202015.7316.0015.4315.8215.7371,900
Jan 22, 202016.0216.0815.7915.8015.7125,300
Jan 21, 202016.1516.1515.8515.9615.8750,700
Jan 17, 202016.6216.6216.0916.2016.1159,500
Jan 16, 202016.3416.6816.3116.5016.4078,100
Jan 15, 202016.0416.2915.9316.2516.1666,500
Jan 14, 202016.1316.3815.9816.1616.0754,300
Jan 13, 202016.0916.5115.9116.1216.0353,000
Jan 10, 202016.0816.2615.8315.9515.8668,300
Jan 09, 202015.8816.1615.6616.0815.9969,100
Jan 08, 202015.7315.9515.7315.9015.8164,200
Jan 07, 202015.9415.9715.7815.8415.7535,400
Jan 06, 202016.0116.0615.8616.0015.9152,200
Jan 03, 202016.3116.4616.0716.1416.0552,900
Jan 02, 202016.6916.6916.3816.4616.3655,800
Dec 31, 201916.5116.7616.5016.6316.5354,800
Dec 30, 201916.6416.7016.5016.5616.4657,400
Dec 27, 201916.5916.5916.5916.5916.49-
Dec 26, 201916.6216.7316.5016.5916.4963,400
Dec 24, 201916.4616.7516.4516.6016.5059,400
Dec 23, 201916.2216.5515.4816.4616.3680,500
Dec 20, 201916.5216.5816.2916.3016.21164,200
Dec 19, 201916.4916.7216.4416.5216.4266,900
Dec 18, 201916.4916.6316.2916.4916.3942,800
Dec 17, 201916.3216.7016.3216.5516.4552,300
Dec 16, 201916.6516.8316.2516.2816.1956,000
Dec 13, 201916.5516.7916.4616.5516.4592,700
Dec 12, 201916.3416.6816.2616.5216.4285,700
Dec 11, 201916.4416.4716.0616.3316.2484,600
Dec 10, 201915.7016.8715.7016.5516.45116,000
Dec 09, 201915.5015.8515.4515.7015.61103,500
Dec 06, 201915.6715.8215.3215.4015.31107,100
Dec 05, 201915.4815.5315.2515.3715.2856,500
Dec 04, 201915.4315.7515.1715.4115.32106,200
Dec 03, 201914.8915.4114.6615.3615.2785,100
Dec 02, 201914.9814.9814.6514.8014.7198,600
Nov 29, 201915.0315.0314.7414.9114.8227,700
Nov 27, 201914.6814.9314.6514.8614.7753,300
Nov 26, 201914.9414.9814.6414.6614.5874,300
Nov 25, 201914.7515.0314.5314.9014.8146,900
Nov 22, 201914.4814.8714.3514.7314.6449,200
Nov 21, 201914.2114.4914.1514.4614.3870,200
Nov 20, 201914.3914.4714.1814.2414.1658,300
Nov 19, 201914.1514.5814.1514.4714.3951,200
Nov 18, 201913.9714.2113.8514.1414.0640,800
Nov 15, 201914.0814.1613.9714.0613.9838,200
Nov 14, 201914.1914.1913.9614.0313.9528,400
Nov 14, 20190.09 Dividend
Nov 13, 201914.0014.2413.8614.1814.0131,600
Nov 12, 201914.2014.3013.9614.0413.8749,100
Nov 11, 201914.0214.2813.8414.2114.0438,000
Nov 08, 201914.1614.3913.8214.1613.9957,200
Nov 07, 201914.4514.8014.0814.2214.0570,200
Nov 06, 201913.4914.5813.0214.4114.2498,700
Nov 05, 201913.9514.3413.9514.2614.0926,900
Nov 04, 201914.2114.2113.8514.1113.9434,900
Nov 01, 201914.2414.5014.1214.1513.9832,700
Oct 31, 201914.5414.7214.1914.3514.1839,400
Oct 30, 201914.4614.8114.1614.6314.4541,700
Oct 29, 201914.4814.5714.3114.4614.2840,300
Oct 28, 201914.6614.7314.2814.4914.3136,100
Oct 25, 201914.5414.8514.5414.6314.4540,800
Oct 24, 201915.4415.4414.6914.8214.6475,200
Oct 23, 201914.8915.7114.7215.3815.19108,500
Oct 22, 201914.9015.0314.6914.9214.7473,700
Oct 21, 201914.4414.9214.4014.9114.7396,500
Oct 18, 201913.9914.2913.8614.2614.0932,600
Oct 17, 201913.9814.1313.8114.1013.9353,900
Oct 16, 201914.1514.1513.5213.8213.6542,000
Oct 15, 201914.0714.3413.9014.1513.9863,000
Oct 14, 201914.0814.2213.7713.9913.8241,100
Oct 11, 201914.1114.2913.9814.1013.9330,000
Oct 10, 201914.0614.2513.9113.9413.7739,700
Oct 09, 201914.2514.4513.9514.0113.8451,100
Oct 08, 201914.3014.3013.9114.1413.9742,800
Oct 07, 201914.2014.4914.1514.3814.2147,500
Oct 04, 201913.9014.3013.8114.2914.1242,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...