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 )

N/A 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 (%)
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 -0.48(-7.45%)
Nov 12, 2020 6.350 6.540 6.310 6.440 41,442 -0.04(-0.62%)
Nov 11, 2020 6.600 6.600 6.340 6.480 33,662 -0.13(-1.97%)
Nov 10, 2020 5.790 6.720 5.768 6.610 65,981 +0.92(+16.17%)
Nov 09, 2020 5.790 5.900 5.350 5.690 83,702 +0.62(+12.23%)
Nov 06, 2020 4.600 5.090 4.600 5.070 74,100 -0.02(-0.39%)
Nov 05, 2020 5.180 5.310 5.080 5.090 35,896 -0.13(-2.49%)
Nov 04, 2020 5.350 5.456 5.080 5.220 26,414 -0.23(-4.22%)
Nov 03, 2020 5.380 5.530 5.200 5.450 37,474 +0.11(+2.06%)
Nov 02, 2020 5.240 5.540 5.160 5.340 34,299 +0.21(+4.09%)
Oct 30, 2020 5.280 5.350 5.010 5.130 110,100 -0.21(-3.93%)
Oct 29, 2020 5.140 5.350 4.900 5.340 78,381 +0.15(+2.89%)
Oct 28, 2020 5.410 5.475 5.111 5.190 61,464 -0.28(-5.12%)
Oct 27, 2020 5.670 5.760 5.420 5.470 44,295 -0.25(-4.37%)
Oct 26, 2020 5.980 6.070 5.610 5.720 44,860 -0.28(-4.67%)
Oct 23, 2020 6.030 6.310 5.960 6.000 29,200 -0.06(-0.99%)
Oct 22, 2020 6.220 6.375 6.050 6.060 32,761 -0.15(-2.42%)
Oct 21, 2020 6.080 6.210 6.080 6.210 21,213 +0.17(+2.81%)
Oct 20, 2020 5.730 6.140 5.730 6.040 85,631 +0.31(+5.41%)
Oct 19, 2020 5.800 5.980 5.680 5.730 205,540 -0.15(-2.55%)
Oct 16, 2020 5.900 5.950 5.800 5.880 64,800 -0.07(-1.18%)
Oct 15, 2020 5.920 6.030 5.920 5.950 38,703 -0.01(-0.17%)
Oct 14, 2020 6.090 6.140 5.890 5.960 90,702 -0.05(-0.83%)
Oct 13, 2020 5.940 6.060 5.890 6.010 49,522 -0.04(-0.66%)
Oct 12, 2020 6.250 6.250 5.935 6.050 46,956 +0.01(+0.17%)
Oct 09, 2020 6.070 6.130 5.950 6.040 33,100 -0.03(-0.49%)
Oct 08, 2020 6.000 6.160 5.990 6.070 36,983 +0.08(+1.34%)
Oct 07, 2020 6.280 6.280 5.950 5.990 55,834 +0.08(+1.35%)
Oct 06, 2020 6.140 6.140 5.880 5.910 72,463 -0.18(-2.96%)
Oct 05, 2020 6.515 6.515 6.060 6.090 39,676 -0.08(-1.30%)
Oct 02, 2020 6.180 6.420 6.160 6.170 32,400 -0.07(-1.12%)
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.