U.S. markets closed
S&P Futures
3,794.75+4.25(+0.11%)Dow Futures
30,833.00+5.00(+0.02%)Nasdaq Futures
13,038.00+52.50(+0.40%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 19, 2021 | 5.90 | 5.90 | 5.73 | 5.80 | 5.80 | 43,720 |
| Jan 15, 2021 | 5.80 | 5.87 | 5.55 | 5.86 | 5.86 | 51,700 |
| Jan 14, 2021 | 5.73 | 6.00 | 5.73 | 5.85 | 5.85 | 41,900 |
| Jan 13, 2021 | 5.68 | 5.81 | 5.67 | 5.74 | 5.74 | 51,900 |
| Jan 12, 2021 | 5.76 | 5.85 | 5.64 | 5.73 | 5.73 | 61,400 |
| Jan 11, 2021 | 5.85 | 5.96 | 5.68 | 5.75 | 5.75 | 36,000 |
| Jan 08, 2021 | 5.94 | 5.94 | 5.73 | 5.85 | 5.85 | 47,000 |
| Jan 07, 2021 | 5.85 | 6.00 | 5.67 | 5.77 | 5.77 | 40,000 |
| Jan 06, 2021 | 5.73 | 6.01 | 5.67 | 5.85 | 5.85 | 51,700 |
| Jan 05, 2021 | 5.93 | 5.98 | 5.59 | 5.60 | 5.60 | 62,100 |
| Jan 04, 2021 | 5.86 | 6.01 | 5.75 | 5.88 | 5.88 | 44,100 |
| Dec 31, 2020 | 5.94 | 6.00 | 5.83 | 5.92 | 5.92 | 43,500 |
| Dec 30, 2020 | 5.77 | 5.91 | 5.77 | 5.90 | 5.90 | 28,900 |
| Dec 29, 2020 | 5.82 | 5.93 | 5.78 | 5.80 | 5.80 | 36,200 |
| Dec 28, 2020 | 5.81 | 6.06 | 5.74 | 5.84 | 5.84 | 36,900 |
| Dec 24, 2020 | 5.60 | 5.82 | 5.60 | 5.73 | 5.73 | 15,800 |
| Dec 23, 2020 | 5.45 | 5.79 | 5.45 | 5.77 | 5.77 | 40,200 |
| Dec 22, 2020 | 5.51 | 5.52 | 5.35 | 5.45 | 5.45 | 47,000 |
| Dec 21, 2020 | 5.62 | 5.62 | 5.36 | 5.53 | 5.53 | 73,200 |
| Dec 18, 2020 | 5.50 | 6.00 | 5.50 | 5.65 | 5.65 | 237,000 |
| Dec 17, 2020 | 5.29 | 5.45 | 5.24 | 5.45 | 5.45 | 42,700 |
| Dec 16, 2020 | 5.37 | 5.40 | 5.19 | 5.22 | 5.22 | 64,700 |
| Dec 15, 2020 | 5.24 | 5.40 | 5.06 | 5.37 | 5.37 | 78,000 |
| Dec 14, 2020 | 5.49 | 5.49 | 5.13 | 5.20 | 5.20 | 41,100 |
| Dec 11, 2020 | 5.55 | 5.58 | 5.14 | 5.22 | 5.22 | 94,100 |
| Dec 10, 2020 | 5.24 | 5.56 | 5.21 | 5.49 | 5.49 | 155,400 |
| Dec 09, 2020 | 5.21 | 5.40 | 5.17 | 5.21 | 5.21 | 129,700 |
| Dec 08, 2020 | 5.07 | 5.21 | 4.97 | 5.15 | 5.15 | 129,900 |
| Dec 07, 2020 | 5.13 | 5.24 | 5.05 | 5.10 | 5.10 | 61,500 |
| Dec 04, 2020 | 5.57 | 5.57 | 5.08 | 5.10 | 5.10 | 98,800 |
| Dec 03, 2020 | 5.40 | 5.49 | 5.23 | 5.23 | 5.23 | 103,500 |
| Dec 02, 2020 | 5.45 | 5.60 | 5.36 | 5.44 | 5.44 | 52,300 |
| Dec 01, 2020 | 5.78 | 5.84 | 5.30 | 5.40 | 5.40 | 49,900 |
| Nov 30, 2020 | 5.80 | 5.89 | 5.61 | 5.64 | 5.64 | 38,100 |
| Nov 27, 2020 | 5.92 | 6.02 | 5.76 | 5.80 | 5.80 | 31,200 |
| Nov 25, 2020 | 5.95 | 6.10 | 5.81 | 5.85 | 5.85 | 50,100 |
| Nov 24, 2020 | 5.80 | 6.06 | 5.80 | 5.93 | 5.93 | 100,000 |
| Nov 23, 2020 | 5.60 | 5.79 | 5.60 | 5.74 | 5.74 | 37,900 |
| Nov 20, 2020 | 5.75 | 5.77 | 5.52 | 5.60 | 5.60 | 70,700 |
| Nov 19, 2020 | 5.95 | 5.95 | 5.77 | 5.81 | 5.81 | 25,100 |
| Nov 18, 2020 | 6.14 | 6.39 | 5.95 | 5.96 | 5.96 | 21,600 |
| Nov 17, 2020 | 6.06 | 6.21 | 6.06 | 6.14 | 6.14 | 21,800 |
| Nov 16, 2020 | 6.02 | 6.23 | 6.00 | 6.20 | 6.20 | 43,200 |
| Nov 13, 2020 | 6.40 | 6.51 | 5.92 | 5.96 | 5.96 | 62,300 |
| Nov 13, 2020 | 0.09 Dividend | |||||
| Nov 12, 2020 | 6.35 | 6.54 | 6.31 | 6.44 | 6.35 | 41,400 |
| Nov 11, 2020 | 6.60 | 6.60 | 6.34 | 6.48 | 6.39 | 33,700 |
| Nov 10, 2020 | 5.79 | 6.72 | 5.77 | 6.61 | 6.52 | 66,000 |
| Nov 09, 2020 | 5.49 | 5.90 | 5.35 | 5.69 | 5.61 | 83,700 |
| Nov 06, 2020 | 4.60 | 5.09 | 4.60 | 5.07 | 5.00 | 74,200 |
| Nov 05, 2020 | 5.18 | 5.31 | 5.08 | 5.09 | 5.02 | 35,900 |
| Nov 04, 2020 | 5.35 | 5.46 | 5.08 | 5.22 | 5.15 | 28,400 |
| Nov 03, 2020 | 5.38 | 5.53 | 5.20 | 5.45 | 5.37 | 37,500 |
| Nov 02, 2020 | 5.17 | 5.54 | 5.16 | 5.34 | 5.27 | 34,300 |
| Oct 30, 2020 | 5.28 | 5.35 | 5.01 | 5.13 | 5.06 | 110,200 |
| Oct 29, 2020 | 5.14 | 5.35 | 4.90 | 5.34 | 5.27 | 78,400 |
| Oct 28, 2020 | 5.41 | 5.48 | 5.11 | 5.19 | 5.12 | 61,500 |
| Oct 27, 2020 | 5.67 | 5.76 | 5.42 | 5.47 | 5.39 | 44,300 |
| Oct 26, 2020 | 5.98 | 6.07 | 5.61 | 5.72 | 5.64 | 44,900 |
| Oct 23, 2020 | 6.03 | 6.31 | 5.96 | 6.00 | 5.92 | 29,200 |
| Oct 22, 2020 | 6.22 | 6.38 | 6.05 | 6.06 | 5.98 | 32,800 |
| Oct 21, 2020 | 6.08 | 6.21 | 6.08 | 6.21 | 6.12 | 21,200 |
| Oct 20, 2020 | 5.73 | 6.14 | 5.73 | 6.04 | 5.96 | 85,300 |
| Oct 19, 2020 | 5.80 | 5.98 | 5.68 | 5.73 | 5.65 | 205,500 |
| Oct 16, 2020 | 5.90 | 5.95 | 5.80 | 5.88 | 5.80 | 64,900 |
| Oct 15, 2020 | 5.92 | 6.03 | 5.92 | 5.95 | 5.87 | 38,700 |
| Oct 14, 2020 | 6.09 | 6.14 | 5.89 | 5.96 | 5.88 | 90,700 |
| Oct 13, 2020 | 5.99 | 6.06 | 5.89 | 6.01 | 5.93 | 49,500 |
| Oct 12, 2020 | 6.25 | 6.25 | 5.94 | 6.05 | 5.97 | 47,000 |
| Oct 09, 2020 | 6.07 | 6.13 | 5.95 | 6.04 | 5.96 | 33,200 |
| Oct 08, 2020 | 6.00 | 6.16 | 5.99 | 6.07 | 5.99 | 37,000 |
| Oct 07, 2020 | 6.28 | 6.28 | 5.95 | 5.99 | 5.91 | 55,700 |
| Oct 06, 2020 | 6.14 | 6.14 | 5.88 | 5.91 | 5.83 | 72,500 |
| Oct 05, 2020 | 6.52 | 6.52 | 6.06 | 6.09 | 6.00 | 39,700 |
| Oct 02, 2020 | 6.18 | 6.42 | 6.16 | 6.17 | 6.08 | 32,500 |
| Oct 01, 2020 | 6.40 | 6.40 | 6.00 | 6.24 | 6.15 | 98,600 |
| Sep 30, 2020 | 6.66 | 6.79 | 6.30 | 6.32 | 6.23 | 33,300 |
| Sep 29, 2020 | 7.00 | 7.00 | 6.47 | 6.69 | 6.60 | 44,600 |
| Sep 28, 2020 | 6.62 | 7.38 | 6.62 | 6.94 | 6.84 | 62,100 |
| Sep 25, 2020 | 6.50 | 6.68 | 6.50 | 6.60 | 6.51 | 57,600 |
| Sep 24, 2020 | 6.67 | 6.95 | 6.50 | 6.50 | 6.41 | 85,400 |
| Sep 23, 2020 | 7.15 | 7.15 | 6.58 | 6.65 | 6.56 | 74,300 |
| Sep 22, 2020 | 7.49 | 7.49 | 7.01 | 7.12 | 7.02 | 94,200 |
| Sep 21, 2020 | 7.54 | 7.58 | 7.41 | 7.49 | 7.39 | 74,000 |
| Sep 18, 2020 | 7.63 | 7.76 | 7.56 | 7.69 | 7.58 | 61,700 |
| Sep 17, 2020 | 7.84 | 7.86 | 7.42 | 7.49 | 7.39 | 20,100 |
| Sep 16, 2020 | 8.04 | 8.04 | 7.72 | 7.89 | 7.78 | 93,900 |
| Sep 15, 2020 | 8.24 | 8.24 | 7.95 | 7.99 | 7.88 | 26,900 |
| Sep 14, 2020 | 8.30 | 8.30 | 8.15 | 8.18 | 8.07 | 21,300 |
| Sep 11, 2020 | 8.29 | 8.29 | 8.12 | 8.20 | 8.09 | 32,800 |
| Sep 10, 2020 | 8.13 | 8.18 | 8.01 | 8.15 | 8.04 | 26,500 |
| Sep 09, 2020 | 8.15 | 8.23 | 8.00 | 8.08 | 7.97 | 37,100 |
| Sep 08, 2020 | 8.24 | 8.43 | 7.20 | 8.10 | 7.99 | 122,600 |
| Sep 04, 2020 | 8.29 | 8.47 | 8.07 | 8.23 | 8.11 | 69,800 |
| Sep 03, 2020 | 8.16 | 8.43 | 8.16 | 8.25 | 8.13 | 47,100 |
| Sep 02, 2020 | 8.26 | 8.46 | 8.19 | 8.21 | 8.10 | 19,100 |
| Sep 01, 2020 | 8.42 | 8.44 | 8.21 | 8.31 | 8.19 | 34,200 |
| Aug 31, 2020 | 8.97 | 8.98 | 8.39 | 8.49 | 8.37 | 63,100 |
| Aug 28, 2020 | 9.03 | 9.09 | 8.95 | 8.98 | 8.85 | 9,300 |
| Aug 27, 2020 | 9.12 | 9.23 | 8.97 | 9.03 | 8.90 | 26,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
