Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FGFI
FIRST GREENWICH FCL INC
stock OTC

Inactive
Jul 27, 2026
19.78USD+0.152%(+0.03)100
Pre-market
0.00USD-100.000%(-19.75)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-27		19.780019.780019.780019.7800+0.152%1000.000%
2026-07-23		19.750019.750019.750019.7500+0.509%200+0.152%
2026-06-22		19.650019.650019.650019.65000.000%287+0.662%
2026-06-16		19.650019.650019.650019.6500+0.550%2,416+0.662%
2026-06-04		19.625019.650019.500019.5425-1.051%7,300+1.215%
2026-05-22		19.750019.750019.750019.7500+0.611%666+0.152%
2026-04-28		19.630019.630019.630019.6300-4.244%150+0.764%
2026-03-16		20.500020.500020.500020.5000+4.859%100-3.512%
2026-03-03		20.010020.010019.550019.5500-1.013%250+1.176%
2026-01-22		19.750019.750019.750019.7500+1.023%700+0.152%
2025-12-01		19.550019.550019.550019.5500+0.256%250+1.176%
2025-11-25		19.510019.510019.500019.50000.000%250+1.436%
2025-11-18		19.500019.500019.500019.5000+0.257%200+1.436%
2025-11-03		19.450019.450019.450019.4500+0.465%500+1.697%
2025-10-21		19.360019.360019.350019.3600+0.207%2,900+2.169%
2025-10-07		19.310019.320019.310019.3200+1.152%1,000+2.381%
2025-09-03		19.100019.100019.100019.1000+0.685%600+3.560%
2025-08-12		18.950018.970018.950018.9700-0.158%955+4.270%
2025-06-12		18.250019.270018.250019.0000+7.042%1,597+4.105%
2025-06-10		17.750017.750017.750017.7500-1.662%500+11.437%
2025-05-30		18.085018.194018.050018.0500+0.222%8,750+9.584%
2025-05-23		18.890018.890018.010018.0100-4.659%200+9.828%
2025-05-22		18.900018.910018.890018.8900+4.944%900+4.711%
2025-05-12		18.000018.000018.000018.0000+2.564%400+9.889%
2025-04-23		17.550017.550017.550017.5500+1.299%300+12.707%
2025-04-22		17.325017.325017.325017.3250-6.351%200+14.170%
2025-03-25		18.000018.500018.000018.5000-2.375%9,286+6.919%
2025-02-11		18.950018.950018.950018.9500+5.278%355+4.380%
2025-02-05		18.000018.000018.000018.0000+5.572%100+9.889%
2025-01-29		17.250017.775017.050017.0500+0.294%900+16.012%
2024-11-21		17.000017.000017.000017.0000-0.059%1,000+16.353%
2024-11-20		17.250017.250016.900017.0100-1.391%9,485+16.285%
2024-11-06		17.250017.250017.250017.2500+2.071%500+14.667%
2024-08-30		16.900016.900016.900016.90000.000%3,100+17.041%
2024-08-29		17.000017.000016.750016.9000-0.588%2,472+17.041%
2024-08-23		17.000017.000017.000017.0000-1.449%728+16.353%
2024-08-14		17.250017.250017.250017.2500+3.541%119+14.667%
2024-08-07		16.660016.660016.660016.66000.000%2,800+18.727%
2024-08-02		16.660016.660016.660016.6600+0.970%2,000+18.727%
2024-07-22		16.500016.500016.500016.5000-4.348%1,000+19.879%
2024-07-16		17.250017.250017.250017.25000.000%100+14.667%
2024-07-15		17.250017.250017.250017.2500+7.813%100+14.667%
2024-07-11		15.750016.000015.750016.0000+3.226%300+23.625%
2024-06-12		15.500015.500015.500015.5000+1.307%1,044+27.613%
2024-06-11		15.300015.300015.300015.3000-1.290%100+29.281%
2024-05-30		15.500015.500015.300015.5000+0.911%4,600+27.613%
2024-05-07		15.360015.360015.360015.3600+0.261%500+28.776%
2024-04-16		15.330015.330015.320015.32000.000%1,000+29.112%
2024-04-11		15.320015.320015.320015.3200-1.161%300+29.112%
2024-04-05		15.500015.500015.500015.50000.000%100+27.613%
2024-04-02		15.500015.500015.500015.5000-0.641%100+27.613%
2024-03-21		15.600015.600015.600015.60000.000%1,500+26.795%
2024-03-20		15.750015.812515.500015.6000-0.952%1,400+26.795%
2024-03-15		15.750015.750015.750015.7500+0.962%100+25.587%
2024-03-13		15.600015.600015.600015.60000.000%200+26.795%
2024-03-05		15.600015.600015.600015.6000-2.500%200+26.795%
2024-02-12		16.000016.000016.000016.0000-2.141%200+23.625%
2024-02-07		16.350016.350016.350016.3500-0.378%600+20.979%
2024-02-01		16.548016.548016.412016.4120-0.834%300+20.522%
2024-01-18		16.550016.550016.550016.5500-0.601%100+19.517%
2023-12-22		16.650016.650016.650016.6500-0.597%100+18.799%
2023-12-08		16.750016.750016.750016.7500+0.964%200+18.090%
2023-08-25		16.550016.590016.550016.5900+0.545%600+19.228%
2023-08-08		16.500016.500016.500016.5000+1.227%300+19.879%
2023-07-26		16.300016.300016.300016.30000.000%300+21.350%
2023-07-25		16.300016.300016.300016.3000+0.308%1,000+21.350%
2023-07-19		16.250016.250016.250016.2500+0.495%200+21.723%
2023-07-14		16.170016.170016.170016.1700+0.372%6,614+22.325%
2023-06-22		16.110016.110016.110016.1100-1.105%500+22.781%
2023-05-31		16.110016.290016.110016.2900+1.117%200+21.424%
2023-05-04		16.610016.610016.110016.1100-4.604%3,100+22.781%
2023-05-03		16.950016.950016.887516.8875+0.461%200+17.128%
2023-04-28		16.810016.810016.810016.8100-1.118%3,850+17.668%
2023-04-26		17.000017.000017.000017.0000-0.585%100+16.353%
2023-04-21		17.100017.100017.100017.1000-1.156%100+15.673%
2023-04-20		17.300017.300017.300017.3000+0.581%100+14.335%
2023-04-14		17.200017.200017.200017.2000+1.176%100+15.000%
2023-04-12		16.800017.000016.800017.0000+2.348%300+16.353%
2023-04-04		16.610016.610016.610016.61000.000%200+19.085%
2023-03-30		16.610016.610016.610016.6100+0.302%300+19.085%
2023-03-24		17.000017.000016.560016.5600-2.588%2,750+19.444%
2023-03-22		16.866017.000016.866017.0000+6.250%300+16.353%
2023-03-13		17.300017.300016.000016.0000-6.268%525+23.625%
2023-01-30		17.100017.100017.070017.0700+0.412%46,328+15.876%
2023-01-24		17.000017.000017.000017.0000+1.371%1,950+16.353%
2022-12-29		16.770016.770016.770016.7700+0.119%100+17.949%
2022-12-21		16.750016.750016.750016.75000.000%200+18.090%
2022-12-15		16.750016.750016.750016.7500+0.601%500+18.090%
2022-11-23		16.650016.650016.650016.65000.000%500+18.799%
2022-11-22		16.650016.650016.650016.6500+0.241%400+18.799%
2022-10-31		16.610016.610016.610016.6100+2.215%600+19.085%
2022-08-08		16.300016.300016.250016.2500+1.563%300+21.723%
2022-06-03		16.000016.000016.000016.00000.000%300+23.625%
2022-05-27		16.000016.000016.000016.0000+6.667%100+23.625%
2022-04-21		15.000015.000015.000015.00000.000%100+31.867%
2022-04-04		15.000015.000015.000015.0000+3.448%200+31.867%
2022-04-01		14.500014.500014.500014.50000.000%510+36.414%
2022-02-08		14.500014.500014.500014.5000+3.571%100+36.414%
2022-01-05		14.000014.000014.000014.00000.000%150+41.286%
2022-01-03		14.000014.000014.000014.00000.000%150+41.286%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC