Mail

FNHC - FedNat Holding Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 15, 2019	13.05	13.58	12.64	13.54	13.54	60,900
Jul 12, 2019	13.19	13.36	12.98	13.09	13.09	67,300
Jul 11, 2019	12.71	13.74	12.71	13.33	13.33	59,000
Jul 10, 2019	13.55	13.81	12.67	12.70	12.70	49,200
Jul 09, 2019	13.79	14.01	13.54	13.55	13.55	29,800
Jul 08, 2019	14.25	14.44	13.77	13.86	13.86	19,400
Jul 05, 2019	14.53	14.53	14.31	14.31	14.31	10,700
Jul 03, 2019	14.58	14.61	14.40	14.49	14.49	16,100
Jul 02, 2019	14.00	14.60	14.00	14.60	14.60	32,000
Jul 01, 2019	14.44	14.50	13.84	14.09	14.09	38,400
Jun 28, 2019	13.89	14.68	13.89	14.27	14.27	126,500
Jun 27, 2019	13.68	14.28	13.68	13.87	13.87	48,900
Jun 26, 2019	14.51	14.71	13.69	13.76	13.76	61,800
Jun 25, 2019	14.26	14.88	14.19	14.41	14.41	21,200
Jun 24, 2019	14.55	14.67	14.26	14.31	14.31	44,300
Jun 21, 2019	14.17	14.60	14.17	14.50	14.50	63,400
Jun 20, 2019	13.90	14.32	13.76	14.26	14.26	19,500
Jun 19, 2019	13.74	13.90	13.70	13.81	13.81	18,100
Jun 18, 2019	13.65	13.98	13.65	13.78	13.78	17,300
Jun 17, 2019	13.72	13.78	13.56	13.71	13.71	22,300
Jun 14, 2019	13.55	13.81	13.48	13.59	13.59	24,900
Jun 13, 2019	13.62	13.95	13.55	13.55	13.55	37,400
Jun 12, 2019	13.68	13.88	13.55	13.60	13.60	21,700
Jun 11, 2019	14.05	14.07	13.61	13.72	13.72	62,200
Jun 10, 2019	13.52	14.04	13.34	13.99	13.99	26,300
Jun 07, 2019	14.02	14.21	13.55	13.59	13.59	23,500
Jun 06, 2019	13.98	14.30	13.49	13.97	13.97	33,100
Jun 05, 2019	14.14	14.97	13.90	13.98	13.98	35,300
Jun 04, 2019	13.27	14.21	13.27	14.14	14.14	36,100
Jun 03, 2019	13.53	13.53	13.11	13.23	13.23	76,300
May 31, 2019	13.82	13.90	13.48	13.52	13.52	32,400
May 30, 2019	14.18	14.24	13.88	13.92	13.92	31,800
May 29, 2019	14.37	14.57	14.15	14.18	14.18	41,700
May 28, 2019	14.41	14.58	14.40	14.52	14.52	44,100
May 24, 2019	14.74	14.83	14.35	14.51	14.51	78,800
May 23, 2019	15.00	15.18	14.49	14.67	14.67	40,200
May 22, 2019	14.99	15.06	14.66	14.86	14.86	39,800
May 21, 2019	15.08	15.13	14.72	15.08	15.08	18,500
May 20, 2019	14.80	15.10	14.65	14.82	14.82	28,800
May 17, 2019	14.60	14.92	14.60	14.89	14.89	113,200
May 16, 2019	14.45	15.45	14.34	14.69	14.69	35,700
May 16, 2019	0.08 Dividend
May 15, 2019	14.86	14.96	14.42	14.53	14.45	40,500
May 14, 2019	15.01	15.11	14.90	14.98	14.90	30,400
May 13, 2019	15.12	15.40	15.00	15.00	14.92	45,900
May 10, 2019	15.00	15.42	15.00	15.36	15.28	25,600
May 09, 2019	15.12	15.16	14.74	15.00	14.92	45,700
May 08, 2019	15.55	15.95	15.17	15.21	15.13	35,900
May 07, 2019	16.12	16.16	15.55	15.58	15.49	38,200
May 06, 2019	15.90	16.32	15.90	16.18	16.09	16,700
May 03, 2019	15.99	16.10	15.91	16.06	15.97	22,300
May 02, 2019	16.25	16.52	15.90	15.90	15.81	19,400
May 01, 2019	16.28	16.63	16.24	16.28	16.19	62,000
Apr 30, 2019	16.72	16.72	16.23	16.27	16.18	47,100
Apr 29, 2019	16.33	16.77	16.33	16.73	16.64	40,500
Apr 26, 2019	16.00	16.47	15.93	16.39	16.30	37,900
Apr 25, 2019	16.34	16.48	15.92	16.00	15.91	37,200
Apr 24, 2019	16.90	16.90	16.28	16.35	16.26	42,000
Apr 23, 2019	16.82	17.15	16.58	17.01	16.92	58,900
Apr 22, 2019	16.95	17.07	16.61	16.68	16.59	29,800
Apr 18, 2019	16.95	17.15	16.92	17.05	16.96	20,600
Apr 17, 2019	17.03	17.07	16.75	17.00	16.91	22,700
Apr 16, 2019	17.06	17.09	16.92	17.03	16.94	35,600
Apr 15, 2019	16.93	17.17	16.81	17.06	16.97	34,500
Apr 12, 2019	17.31	17.32	16.91	16.93	16.84	54,500
Apr 11, 2019	16.89	17.43	16.83	17.19	17.10	70,100
Apr 10, 2019	16.56	17.03	16.40	16.90	16.81	143,700
Apr 09, 2019	16.94	17.00	16.51	16.56	16.47	42,600
Apr 08, 2019	17.19	17.19	16.86	17.03	16.94	87,100
Apr 05, 2019	17.29	17.91	16.96	17.22	17.13	83,500
Apr 04, 2019	17.02	17.23	16.93	17.22	17.13	37,500
Apr 03, 2019	16.49	17.18	16.46	17.02	16.93	102,700
Apr 02, 2019	16.08	16.49	15.94	16.38	16.29	25,500
Apr 01, 2019	16.16	16.36	15.98	16.03	15.94	61,000
Mar 29, 2019	16.17	16.43	15.83	16.04	15.95	110,600
Mar 28, 2019	15.96	16.20	15.96	16.13	16.04	56,200
Mar 27, 2019	16.12	16.42	15.95	16.02	15.93	34,500
Mar 26, 2019	16.35	16.43	16.00	16.10	16.01	33,700
Mar 25, 2019	16.26	16.71	16.00	16.07	15.98	58,600
Mar 22, 2019	16.40	16.83	16.24	16.27	16.18	66,500
Mar 21, 2019	16.74	17.07	16.40	16.44	16.35	43,100
Mar 20, 2019	16.89	17.89	16.61	16.81	16.72	39,800
Mar 19, 2019	17.41	17.51	16.88	16.92	16.83	15,200
Mar 18, 2019	17.70	17.70	16.89	17.06	16.97	23,000
Mar 15, 2019	16.95	18.00	16.95	17.04	16.95	156,300
Mar 14, 2019	16.97	17.09	16.81	16.97	16.88	34,300
Mar 13, 2019	17.19	17.38	16.86	16.98	16.89	47,500
Mar 12, 2019	17.24	17.54	17.10	17.20	17.11	44,500
Mar 11, 2019	17.33	17.42	17.07	17.36	17.26	35,300
Mar 08, 2019	16.65	17.44	16.65	17.34	17.24	38,500
Mar 07, 2019	17.99	17.99	17.00	17.02	16.93	72,700
Mar 06, 2019	18.54	18.66	17.97	18.03	17.93	50,700
Mar 05, 2019	18.76	18.98	18.52	18.53	18.43	41,600
Mar 04, 2019	18.52	18.80	18.52	18.77	18.67	49,800
Mar 01, 2019	18.45	19.13	18.45	18.62	18.52	90,400
Feb 28, 2019	16.07	18.30	16.07	18.25	18.15	144,400
Feb 27, 2019	18.52	18.73	18.15	18.31	18.21	33,600
Feb 26, 2019	18.75	18.81	18.52	18.57	18.47	33,300
Feb 25, 2019	19.00	19.01	18.49	18.75	18.65	62,800
Feb 22, 2019	18.85	19.00	18.72	18.91	18.81	14,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...