FGFI
FIRST GREENWICH FCL INC
stockOTC
EODSep 28, 2026
20.00USD+0.125%(+0.03)100
FGFI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 20.00 | 20.00 | 20.00 | 20.00 | +0.125% | 100 | 0.000% |
| 2026-09-03 | 19.98 | 19.98 | 19.98 | 19.98 | +0.630% | 500 | +0.125% |
| 2026-09-02 | 19.85 | 19.85 | 19.85 | 19.85 | +0.253% | 100 | +0.756% |
| 2026-08-25 | 19.80 | 19.80 | 19.80 | 19.80 | +0.101% | 1,000 | +1.010% |
| 2026-07-27 | 19.78 | 19.78 | 19.78 | 19.78 | +0.152% | 100 | +1.112% |
| 2026-07-23 | 19.75 | 19.75 | 19.75 | 19.75 | +0.509% | 200 | +1.266% |
| 2026-06-22 | 19.65 | 19.65 | 19.65 | 19.65 | 0.000% | 287 | +1.781% |
| 2026-06-16 | 19.65 | 19.65 | 19.65 | 19.65 | +0.550% | 2,416 | +1.781% |
| 2026-06-04 | 19.63 | 19.65 | 19.50 | 19.54 | -1.051% | 7,300 | +2.341% |
| 2026-05-22 | 19.75 | 19.75 | 19.75 | 19.75 | +0.611% | 666 | +1.266% |
| 2026-04-28 | 19.63 | 19.63 | 19.63 | 19.63 | -4.244% | 150 | +1.885% |
| 2026-03-16 | 20.50 | 20.50 | 20.50 | 20.50 | +4.859% | 100 | -2.439% |
| 2026-03-03 | 20.01 | 20.01 | 19.55 | 19.55 | -1.013% | 250 | +2.302% |
| 2026-01-22 | 19.75 | 19.75 | 19.75 | 19.75 | +1.023% | 700 | +1.266% |
| 2025-12-01 | 19.55 | 19.55 | 19.55 | 19.55 | +0.256% | 250 | +2.302% |
| 2025-11-25 | 19.51 | 19.51 | 19.50 | 19.50 | 0.000% | 250 | +2.564% |
| 2025-11-18 | 19.50 | 19.50 | 19.50 | 19.50 | +0.257% | 200 | +2.564% |
| 2025-11-03 | 19.45 | 19.45 | 19.45 | 19.45 | +0.465% | 500 | +2.828% |
| 2025-10-21 | 19.36 | 19.36 | 19.35 | 19.36 | +0.207% | 2,900 | +3.306% |
| 2025-10-07 | 19.31 | 19.32 | 19.31 | 19.32 | +1.152% | 1,000 | +3.520% |
| 2025-09-03 | 19.10 | 19.10 | 19.10 | 19.10 | +0.685% | 600 | +4.712% |
| 2025-08-12 | 18.95 | 18.97 | 18.95 | 18.97 | -0.158% | 955 | +5.430% |
| 2025-06-12 | 18.25 | 19.27 | 18.25 | 19.00 | +7.042% | 1,597 | +5.263% |
| 2025-06-10 | 17.75 | 17.75 | 17.75 | 17.75 | -1.662% | 500 | +12.676% |
| 2025-05-30 | 18.09 | 18.19 | 18.05 | 18.05 | +0.222% | 8,750 | +10.803% |
| 2025-05-23 | 18.89 | 18.89 | 18.01 | 18.01 | -4.659% | 200 | +11.049% |
| 2025-05-22 | 18.90 | 18.91 | 18.89 | 18.89 | +4.944% | 900 | +5.876% |
| 2025-05-12 | 18.00 | 18.00 | 18.00 | 18.00 | +2.564% | 400 | +11.111% |
| 2025-04-23 | 17.55 | 17.55 | 17.55 | 17.55 | +1.299% | 300 | +13.960% |
| 2025-04-22 | 17.32 | 17.32 | 17.32 | 17.32 | -6.351% | 200 | +15.440% |
| 2025-03-25 | 18.00 | 18.50 | 18.00 | 18.50 | -2.375% | 9,286 | +8.108% |
| 2025-02-11 | 18.95 | 18.95 | 18.95 | 18.95 | +5.278% | 355 | +5.541% |
| 2025-02-05 | 18.00 | 18.00 | 18.00 | 18.00 | +5.572% | 100 | +11.111% |
| 2025-01-29 | 17.25 | 17.77 | 17.05 | 17.05 | +0.294% | 900 | +17.302% |
| 2024-11-21 | 17.00 | 17.00 | 17.00 | 17.00 | -0.059% | 1,000 | +17.647% |
| 2024-11-20 | 17.25 | 17.25 | 16.90 | 17.01 | -1.391% | 9,485 | +17.578% |
| 2024-11-06 | 17.25 | 17.25 | 17.25 | 17.25 | +2.071% | 500 | +15.942% |
| 2024-08-30 | 16.90 | 16.90 | 16.90 | 16.90 | 0.000% | 3,100 | +18.343% |
| 2024-08-29 | 17.00 | 17.00 | 16.75 | 16.90 | -0.588% | 2,472 | +18.343% |
| 2024-08-23 | 17.00 | 17.00 | 17.00 | 17.00 | -1.449% | 728 | +17.647% |
| 2024-08-14 | 17.25 | 17.25 | 17.25 | 17.25 | +3.541% | 119 | +15.942% |
| 2024-08-07 | 16.66 | 16.66 | 16.66 | 16.66 | 0.000% | 2,800 | +20.048% |
| 2024-08-02 | 16.66 | 16.66 | 16.66 | 16.66 | +0.970% | 2,000 | +20.048% |
| 2024-07-22 | 16.50 | 16.50 | 16.50 | 16.50 | -4.348% | 1,000 | +21.212% |
| 2024-07-16 | 17.25 | 17.25 | 17.25 | 17.25 | 0.000% | 100 | +15.942% |
| 2024-07-15 | 17.25 | 17.25 | 17.25 | 17.25 | +7.813% | 100 | +15.942% |
| 2024-07-11 | 15.75 | 16.00 | 15.75 | 16.00 | +3.226% | 300 | +25.000% |
| 2024-06-12 | 15.50 | 15.50 | 15.50 | 15.50 | +1.307% | 1,044 | +29.032% |
| 2024-06-11 | 15.30 | 15.30 | 15.30 | 15.30 | -1.290% | 100 | +30.719% |
| 2024-05-30 | 15.50 | 15.50 | 15.30 | 15.50 | +0.911% | 4,600 | +29.032% |
| 2024-05-07 | 15.36 | 15.36 | 15.36 | 15.36 | +0.261% | 500 | +30.208% |
| 2024-04-16 | 15.33 | 15.33 | 15.32 | 15.32 | 0.000% | 1,000 | +30.548% |
| 2024-04-11 | 15.32 | 15.32 | 15.32 | 15.32 | -1.161% | 300 | +30.548% |
| 2024-04-05 | 15.50 | 15.50 | 15.50 | 15.50 | 0.000% | 100 | +29.032% |
| 2024-04-02 | 15.50 | 15.50 | 15.50 | 15.50 | -0.641% | 100 | +29.032% |
| 2024-03-21 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 1,500 | +28.205% |
| 2024-03-20 | 15.75 | 15.81 | 15.50 | 15.60 | -0.952% | 1,400 | +28.205% |
| 2024-03-15 | 15.75 | 15.75 | 15.75 | 15.75 | +0.962% | 100 | +26.984% |
| 2024-03-13 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 200 | +28.205% |
| 2024-03-05 | 15.60 | 15.60 | 15.60 | 15.60 | -2.500% | 200 | +28.205% |
| 2024-02-12 | 16.00 | 16.00 | 16.00 | 16.00 | -2.141% | 200 | +25.000% |
| 2024-02-07 | 16.35 | 16.35 | 16.35 | 16.35 | -0.378% | 600 | +22.324% |
| 2024-02-01 | 16.55 | 16.55 | 16.41 | 16.41 | -0.834% | 300 | +21.862% |
| 2024-01-18 | 16.55 | 16.55 | 16.55 | 16.55 | -0.601% | 100 | +20.846% |
| 2023-12-22 | 16.65 | 16.65 | 16.65 | 16.65 | -0.597% | 100 | +20.120% |
| 2023-12-08 | 16.75 | 16.75 | 16.75 | 16.75 | +0.964% | 200 | +19.403% |
| 2023-08-25 | 16.55 | 16.59 | 16.55 | 16.59 | +0.545% | 600 | +20.555% |
| 2023-08-08 | 16.50 | 16.50 | 16.50 | 16.50 | +1.227% | 300 | +21.212% |
| 2023-07-26 | 16.30 | 16.30 | 16.30 | 16.30 | 0.000% | 300 | +22.699% |
| 2023-07-25 | 16.30 | 16.30 | 16.30 | 16.30 | +0.308% | 1,000 | +22.699% |
| 2023-07-19 | 16.25 | 16.25 | 16.25 | 16.25 | +0.495% | 200 | +23.077% |
| 2023-07-14 | 16.17 | 16.17 | 16.17 | 16.17 | +0.372% | 6,614 | +23.686% |
| 2023-06-22 | 16.11 | 16.11 | 16.11 | 16.11 | -1.105% | 500 | +24.146% |
| 2023-05-31 | 16.11 | 16.29 | 16.11 | 16.29 | +1.117% | 200 | +22.775% |
| 2023-05-04 | 16.61 | 16.61 | 16.11 | 16.11 | -4.604% | 3,100 | +24.146% |
| 2023-05-03 | 16.95 | 16.95 | 16.89 | 16.89 | +0.461% | 200 | +18.431% |
| 2023-04-28 | 16.81 | 16.81 | 16.81 | 16.81 | -1.118% | 3,850 | +18.977% |
| 2023-04-26 | 17.00 | 17.00 | 17.00 | 17.00 | -0.585% | 100 | +17.647% |
| 2023-04-21 | 17.10 | 17.10 | 17.10 | 17.10 | -1.156% | 100 | +16.959% |
| 2023-04-20 | 17.30 | 17.30 | 17.30 | 17.30 | +0.581% | 100 | +15.607% |
| 2023-04-14 | 17.20 | 17.20 | 17.20 | 17.20 | +1.176% | 100 | +16.279% |
| 2023-04-12 | 16.80 | 17.00 | 16.80 | 17.00 | +2.348% | 300 | +17.647% |
| 2023-04-04 | 16.61 | 16.61 | 16.61 | 16.61 | 0.000% | 200 | +20.409% |
| 2023-03-30 | 16.61 | 16.61 | 16.61 | 16.61 | +0.302% | 300 | +20.409% |
| 2023-03-24 | 17.00 | 17.00 | 16.56 | 16.56 | -2.588% | 2,750 | +20.773% |
| 2023-03-22 | 16.87 | 17.00 | 16.87 | 17.00 | +6.250% | 300 | +17.647% |
| 2023-03-13 | 17.30 | 17.30 | 16.00 | 16.00 | -6.268% | 525 | +25.000% |
| 2023-01-30 | 17.10 | 17.10 | 17.07 | 17.07 | +0.412% | 46,328 | +17.165% |
| 2023-01-24 | 17.00 | 17.00 | 17.00 | 17.00 | +1.371% | 1,950 | +17.647% |
| 2022-12-29 | 16.77 | 16.77 | 16.77 | 16.77 | +0.119% | 100 | +19.261% |
| 2022-12-21 | 16.75 | 16.75 | 16.75 | 16.75 | 0.000% | 200 | +19.403% |
| 2022-12-15 | 16.75 | 16.75 | 16.75 | 16.75 | +0.601% | 500 | +19.403% |
| 2022-11-23 | 16.65 | 16.65 | 16.65 | 16.65 | 0.000% | 500 | +20.120% |
| 2022-11-22 | 16.65 | 16.65 | 16.65 | 16.65 | +0.241% | 400 | +20.120% |
| 2022-10-31 | 16.61 | 16.61 | 16.61 | 16.61 | +2.215% | 600 | +20.409% |
| 2022-08-08 | 16.30 | 16.30 | 16.25 | 16.25 | +1.563% | 300 | +23.077% |
| 2022-06-03 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 300 | +25.000% |
| 2022-05-27 | 16.00 | 16.00 | 16.00 | 16.00 | +6.667% | 100 | +25.000% |
| 2022-04-21 | 15.00 | 15.00 | 15.00 | 15.00 | 0.000% | 100 | +33.333% |
| 2022-04-04 | 15.00 | 15.00 | 15.00 | 15.00 | +3.448% | 200 | +33.333% |
| 2022-04-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0.000% | 510 | +37.931% |
| 2022-02-08 | 14.50 | 14.50 | 14.50 | 14.50 | +3.571% | 100 | +37.931% |
| 2022-01-05 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 150 | +42.857% |
| 2022-01-03 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 150 | +42.857% |