U.S. markets closed

FedNat Holding Company (FNHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.80-0.06 (-1.02%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20215.905.905.735.805.8043,720
Jan 15, 20215.805.875.555.865.8651,700
Jan 14, 20215.736.005.735.855.8541,900
Jan 13, 20215.685.815.675.745.7451,900
Jan 12, 20215.765.855.645.735.7361,400
Jan 11, 20215.855.965.685.755.7536,000
Jan 08, 20215.945.945.735.855.8547,000
Jan 07, 20215.856.005.675.775.7740,000
Jan 06, 20215.736.015.675.855.8551,700
Jan 05, 20215.935.985.595.605.6062,100
Jan 04, 20215.866.015.755.885.8844,100
Dec 31, 20205.946.005.835.925.9243,500
Dec 30, 20205.775.915.775.905.9028,900
Dec 29, 20205.825.935.785.805.8036,200
Dec 28, 20205.816.065.745.845.8436,900
Dec 24, 20205.605.825.605.735.7315,800
Dec 23, 20205.455.795.455.775.7740,200
Dec 22, 20205.515.525.355.455.4547,000
Dec 21, 20205.625.625.365.535.5373,200
Dec 18, 20205.506.005.505.655.65237,000
Dec 17, 20205.295.455.245.455.4542,700
Dec 16, 20205.375.405.195.225.2264,700
Dec 15, 20205.245.405.065.375.3778,000
Dec 14, 20205.495.495.135.205.2041,100
Dec 11, 20205.555.585.145.225.2294,100
Dec 10, 20205.245.565.215.495.49155,400
Dec 09, 20205.215.405.175.215.21129,700
Dec 08, 20205.075.214.975.155.15129,900
Dec 07, 20205.135.245.055.105.1061,500
Dec 04, 20205.575.575.085.105.1098,800
Dec 03, 20205.405.495.235.235.23103,500
Dec 02, 20205.455.605.365.445.4452,300
Dec 01, 20205.785.845.305.405.4049,900
Nov 30, 20205.805.895.615.645.6438,100
Nov 27, 20205.926.025.765.805.8031,200
Nov 25, 20205.956.105.815.855.8550,100
Nov 24, 20205.806.065.805.935.93100,000
Nov 23, 20205.605.795.605.745.7437,900
Nov 20, 20205.755.775.525.605.6070,700
Nov 19, 20205.955.955.775.815.8125,100
Nov 18, 20206.146.395.955.965.9621,600
Nov 17, 20206.066.216.066.146.1421,800
Nov 16, 20206.026.236.006.206.2043,200
Nov 13, 20206.406.515.925.965.9662,300
Nov 13, 20200.09 Dividend
Nov 12, 20206.356.546.316.446.3541,400
Nov 11, 20206.606.606.346.486.3933,700
Nov 10, 20205.796.725.776.616.5266,000
Nov 09, 20205.495.905.355.695.6183,700
Nov 06, 20204.605.094.605.075.0074,200
Nov 05, 20205.185.315.085.095.0235,900
Nov 04, 20205.355.465.085.225.1528,400
Nov 03, 20205.385.535.205.455.3737,500
Nov 02, 20205.175.545.165.345.2734,300
Oct 30, 20205.285.355.015.135.06110,200
Oct 29, 20205.145.354.905.345.2778,400
Oct 28, 20205.415.485.115.195.1261,500
Oct 27, 20205.675.765.425.475.3944,300
Oct 26, 20205.986.075.615.725.6444,900
Oct 23, 20206.036.315.966.005.9229,200
Oct 22, 20206.226.386.056.065.9832,800
Oct 21, 20206.086.216.086.216.1221,200
Oct 20, 20205.736.145.736.045.9685,300
Oct 19, 20205.805.985.685.735.65205,500
Oct 16, 20205.905.955.805.885.8064,900
Oct 15, 20205.926.035.925.955.8738,700
Oct 14, 20206.096.145.895.965.8890,700
Oct 13, 20205.996.065.896.015.9349,500
Oct 12, 20206.256.255.946.055.9747,000
Oct 09, 20206.076.135.956.045.9633,200
Oct 08, 20206.006.165.996.075.9937,000
Oct 07, 20206.286.285.955.995.9155,700
Oct 06, 20206.146.145.885.915.8372,500
Oct 05, 20206.526.526.066.096.0039,700
Oct 02, 20206.186.426.166.176.0832,500
Oct 01, 20206.406.406.006.246.1598,600
Sep 30, 20206.666.796.306.326.2333,300
Sep 29, 20207.007.006.476.696.6044,600
Sep 28, 20206.627.386.626.946.8462,100
Sep 25, 20206.506.686.506.606.5157,600
Sep 24, 20206.676.956.506.506.4185,400
Sep 23, 20207.157.156.586.656.5674,300
Sep 22, 20207.497.497.017.127.0294,200
Sep 21, 20207.547.587.417.497.3974,000
Sep 18, 20207.637.767.567.697.5861,700
Sep 17, 20207.847.867.427.497.3920,100
Sep 16, 20208.048.047.727.897.7893,900
Sep 15, 20208.248.247.957.997.8826,900
Sep 14, 20208.308.308.158.188.0721,300
Sep 11, 20208.298.298.128.208.0932,800
Sep 10, 20208.138.188.018.158.0426,500
Sep 09, 20208.158.238.008.087.9737,100
Sep 08, 20208.248.437.208.107.99122,600
Sep 04, 20208.298.478.078.238.1169,800
Sep 03, 20208.168.438.168.258.1347,100
Sep 02, 20208.268.468.198.218.1019,100
Sep 01, 20208.428.448.218.318.1934,200
Aug 31, 20208.978.988.398.498.3763,100
Aug 28, 20209.039.098.958.988.859,300
Aug 27, 20209.129.238.979.038.9026,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...