FNHC - FedNat Holding Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201913.0513.5812.6413.5413.5460,900
Jul 12, 201913.1913.3612.9813.0913.0967,300
Jul 11, 201912.7113.7412.7113.3313.3359,000
Jul 10, 201913.5513.8112.6712.7012.7049,200
Jul 09, 201913.7914.0113.5413.5513.5529,800
Jul 08, 201914.2514.4413.7713.8613.8619,400
Jul 05, 201914.5314.5314.3114.3114.3110,700
Jul 03, 201914.5814.6114.4014.4914.4916,100
Jul 02, 201914.0014.6014.0014.6014.6032,000
Jul 01, 201914.4414.5013.8414.0914.0938,400
Jun 28, 201913.8914.6813.8914.2714.27126,500
Jun 27, 201913.6814.2813.6813.8713.8748,900
Jun 26, 201914.5114.7113.6913.7613.7661,800
Jun 25, 201914.2614.8814.1914.4114.4121,200
Jun 24, 201914.5514.6714.2614.3114.3144,300
Jun 21, 201914.1714.6014.1714.5014.5063,400
Jun 20, 201913.9014.3213.7614.2614.2619,500
Jun 19, 201913.7413.9013.7013.8113.8118,100
Jun 18, 201913.6513.9813.6513.7813.7817,300
Jun 17, 201913.7213.7813.5613.7113.7122,300
Jun 14, 201913.5513.8113.4813.5913.5924,900
Jun 13, 201913.6213.9513.5513.5513.5537,400
Jun 12, 201913.6813.8813.5513.6013.6021,700
Jun 11, 201914.0514.0713.6113.7213.7262,200
Jun 10, 201913.5214.0413.3413.9913.9926,300
Jun 07, 201914.0214.2113.5513.5913.5923,500
Jun 06, 201913.9814.3013.4913.9713.9733,100
Jun 05, 201914.1414.9713.9013.9813.9835,300
Jun 04, 201913.2714.2113.2714.1414.1436,100
Jun 03, 201913.5313.5313.1113.2313.2376,300
May 31, 201913.8213.9013.4813.5213.5232,400
May 30, 201914.1814.2413.8813.9213.9231,800
May 29, 201914.3714.5714.1514.1814.1841,700
May 28, 201914.4114.5814.4014.5214.5244,100
May 24, 201914.7414.8314.3514.5114.5178,800
May 23, 201915.0015.1814.4914.6714.6740,200
May 22, 201914.9915.0614.6614.8614.8639,800
May 21, 201915.0815.1314.7215.0815.0818,500
May 20, 201914.8015.1014.6514.8214.8228,800
May 17, 201914.6014.9214.6014.8914.89113,200
May 16, 201914.4515.4514.3414.6914.6935,700
May 16, 20190.08 Dividend
May 15, 201914.8614.9614.4214.5314.4540,500
May 14, 201915.0115.1114.9014.9814.9030,400
May 13, 201915.1215.4015.0015.0014.9245,900
May 10, 201915.0015.4215.0015.3615.2825,600
May 09, 201915.1215.1614.7415.0014.9245,700
May 08, 201915.5515.9515.1715.2115.1335,900
May 07, 201916.1216.1615.5515.5815.4938,200
May 06, 201915.9016.3215.9016.1816.0916,700
May 03, 201915.9916.1015.9116.0615.9722,300
May 02, 201916.2516.5215.9015.9015.8119,400
May 01, 201916.2816.6316.2416.2816.1962,000
Apr 30, 201916.7216.7216.2316.2716.1847,100
Apr 29, 201916.3316.7716.3316.7316.6440,500
Apr 26, 201916.0016.4715.9316.3916.3037,900
Apr 25, 201916.3416.4815.9216.0015.9137,200
Apr 24, 201916.9016.9016.2816.3516.2642,000
Apr 23, 201916.8217.1516.5817.0116.9258,900
Apr 22, 201916.9517.0716.6116.6816.5929,800
Apr 18, 201916.9517.1516.9217.0516.9620,600
Apr 17, 201917.0317.0716.7517.0016.9122,700
Apr 16, 201917.0617.0916.9217.0316.9435,600
Apr 15, 201916.9317.1716.8117.0616.9734,500
Apr 12, 201917.3117.3216.9116.9316.8454,500
Apr 11, 201916.8917.4316.8317.1917.1070,100
Apr 10, 201916.5617.0316.4016.9016.81143,700
Apr 09, 201916.9417.0016.5116.5616.4742,600
Apr 08, 201917.1917.1916.8617.0316.9487,100
Apr 05, 201917.2917.9116.9617.2217.1383,500
Apr 04, 201917.0217.2316.9317.2217.1337,500
Apr 03, 201916.4917.1816.4617.0216.93102,700
Apr 02, 201916.0816.4915.9416.3816.2925,500
Apr 01, 201916.1616.3615.9816.0315.9461,000
Mar 29, 201916.1716.4315.8316.0415.95110,600
Mar 28, 201915.9616.2015.9616.1316.0456,200
Mar 27, 201916.1216.4215.9516.0215.9334,500
Mar 26, 201916.3516.4316.0016.1016.0133,700
Mar 25, 201916.2616.7116.0016.0715.9858,600
Mar 22, 201916.4016.8316.2416.2716.1866,500
Mar 21, 201916.7417.0716.4016.4416.3543,100
Mar 20, 201916.8917.8916.6116.8116.7239,800
Mar 19, 201917.4117.5116.8816.9216.8315,200
Mar 18, 201917.7017.7016.8917.0616.9723,000
Mar 15, 201916.9518.0016.9517.0416.95156,300
Mar 14, 201916.9717.0916.8116.9716.8834,300
Mar 13, 201917.1917.3816.8616.9816.8947,500
Mar 12, 201917.2417.5417.1017.2017.1144,500
Mar 11, 201917.3317.4217.0717.3617.2635,300
Mar 08, 201916.6517.4416.6517.3417.2438,500
Mar 07, 201917.9917.9917.0017.0216.9372,700
Mar 06, 201918.5418.6617.9718.0317.9350,700
Mar 05, 201918.7618.9818.5218.5318.4341,600
Mar 04, 201918.5218.8018.5218.7718.6749,800
Mar 01, 201918.4519.1318.4518.6218.5290,400
Feb 28, 201916.0718.3016.0718.2518.15144,400
Feb 27, 201918.5218.7318.1518.3118.2133,600
Feb 26, 201918.7518.8118.5218.5718.4733,300
Feb 25, 201919.0019.0118.4918.7518.6562,800
Feb 22, 201918.8519.0018.7218.9118.8114,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...