Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fednat Hldg Co. (NQ: FNHC )

0.2000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.280 5.329 5.180 5.200 46,800 -0.06(-1.14%)
Jan 28, 2021 5.500 5.500 5.230 5.260 75,430 -0.16(-2.95%)
Jan 27, 2021 5.520 5.550 5.335 5.420 64,640 -0.15(-2.69%)
Jan 26, 2021 5.660 5.750 5.530 5.570 47,945 -0.13(-2.28%)
Jan 25, 2021 5.750 5.840 5.630 5.700 37,814 -0.02(-0.35%)
Jan 22, 2021 5.600 5.735 5.600 5.720 35,200 +0.07(+1.24%)
Jan 21, 2021 5.710 5.730 5.600 5.650 44,870 -0.08(-1.40%)
Jan 20, 2021 5.780 5.820 5.710 5.730 48,998 -0.07(-1.21%)
Jan 19, 2021 5.900 5.910 5.720 5.800 43,734 -0.06(-1.02%)
Jan 15, 2021 5.800 5.870 5.550 5.860 51,700 +0.01(+0.17%)
Jan 14, 2021 5.730 6.000 5.730 5.850 41,864 +0.11(+1.92%)
Jan 13, 2021 5.680 5.810 5.670 5.740 51,913 +0.01(+0.17%)
Jan 12, 2021 5.760 5.850 5.640 5.730 61,365 -0.02(-0.35%)
Jan 11, 2021 5.850 5.960 5.680 5.750 35,956 -0.10(-1.71%)
Jan 08, 2021 5.940 5.940 5.730 5.850 46,900 +0.08(+1.39%)
Jan 07, 2021 5.850 6.000 5.665 5.770 40,036 -0.08(-1.37%)
Jan 06, 2021 5.730 6.010 5.670 5.850 51,732 +0.25(+4.46%)
Jan 05, 2021 5.930 5.980 5.590 5.600 62,058 -0.28(-4.76%)
Jan 04, 2021 5.860 6.010 5.750 5.880 44,110 -0.04(-0.68%)
Dec 31, 2020 5.920 5.920 5.920 28,912 +0.02(+0.34%)
Dec 30, 2020 5.770 5.910 5.770 5.900 28,912 +0.10(+1.72%)
Dec 29, 2020 5.820 5.930 5.780 5.800 36,249 -0.04(-0.68%)
Dec 28, 2020 5.810 6.060 5.740 5.840 36,875 +0.11(+1.92%)
Dec 24, 2020 5.600 5.820 5.600 5.730 15,700 -0.04(-0.69%)
Dec 23, 2020 5.449 5.790 5.449 5.770 40,183 +0.32(+5.87%)
Dec 22, 2020 5.510 5.520 5.350 5.450 46,952 -0.08(-1.45%)
Dec 21, 2020 5.620 5.620 5.360 5.530 73,157 -0.12(-2.12%)
Dec 18, 2020 5.500 6.000 5.500 5.650 237,000 +0.20(+3.67%)
Dec 17, 2020 5.290 5.450 5.240 5.450 42,736 +0.23(+4.41%)
Dec 16, 2020 5.370 5.400 5.190 5.220 64,742 -0.15(-2.79%)
Dec 15, 2020 5.240 5.400 5.060 5.370 78,046 +0.17(+3.27%)
Dec 14, 2020 5.485 5.485 5.130 5.200 41,051 -0.02(-0.38%)
Dec 11, 2020 5.550 5.580 5.140 5.220 94,000 -0.27(-4.92%)
Dec 10, 2020 5.240 5.560 5.210 5.490 155,369 +0.28(+5.37%)
Dec 09, 2020 5.210 5.400 5.170 5.210 129,654 +0.06(+1.17%)
Dec 08, 2020 5.070 5.210 4.970 5.150 129,927 +0.05(+0.98%)
Dec 07, 2020 5.130 5.240 5.050 5.100 61,465 +0.00(+0.00%)
Dec 04, 2020 5.570 5.570 5.080 5.100 98,800 -0.13(-2.49%)
Dec 03, 2020 5.400 5.490 5.230 5.230 103,452 -0.21(-3.86%)
Dec 02, 2020 5.450 5.599 5.360 5.440 52,270 +0.04(+0.74%)
Dec 01, 2020 5.780 5.840 5.300 5.400 49,852 -0.24(-4.26%)
Nov 30, 2020 5.800 5.890 5.608 5.640 38,136 -0.16(-2.76%)
Nov 27, 2020 5.920 6.020 5.760 5.800 31,100 -0.05(-0.85%)
Nov 25, 2020 5.950 6.100 5.810 5.850 50,100 -0.08(-1.35%)
Nov 24, 2020 5.800 6.060 5.800 5.930 100,011 +0.19(+3.31%)
Nov 23, 2020 5.600 5.785 5.600 5.740 37,956 +0.14(+2.50%)
Nov 20, 2020 5.750 5.770 5.520 5.600 70,600 -0.21(-3.61%)
Nov 19, 2020 5.950 5.950 5.770 5.810 25,073 -0.15(-2.52%)
Nov 18, 2020 6.140 6.390 5.950 5.960 21,567 -0.18(-2.93%)
Nov 17, 2020 6.060 6.210 6.055 6.140 21,843 -0.06(-0.97%)
Nov 16, 2020 6.020 6.230 5.995 6.200 43,194 +0.24(+4.03%)
Nov 13, 2020 6.400 6.510 5.920 5.960 62,300 -0.39(-6.14%)
Nov 12, 2020 6.261 6.449 6.222 6.350 42,029 -0.04(-0.62%)
Nov 11, 2020 6.508 6.508 6.251 6.389 34,139 -0.13(-1.97%)
Nov 10, 2020 5.709 6.626 5.687 6.518 66,916 +0.91(+16.17%)
Nov 09, 2020 5.709 5.818 5.275 5.610 84,888 +0.61(+12.23%)
Nov 06, 2020 4.536 5.019 4.536 4.999 75,150 -0.02(-0.39%)
Nov 05, 2020 5.108 5.236 5.009 5.019 36,404 -0.13(-2.49%)
Nov 04, 2020 5.275 5.380 5.009 5.147 26,788 -0.23(-4.22%)
Nov 03, 2020 5.305 5.453 5.127 5.374 38,005 +0.11(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.