TipRanks
Go Ultimate55% OFF

First Greenwich Financial (FGFI) Historical Prices

FGFI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.3519.3919.3519.3519.35+0.00%6,36444.04
Oct 29, 202619.3519.3519.3519.3519.35-0.39%1,0007.77
Oct 28, 202619.4319.5019.3519.4319.43+0.39%00.00
Oct 27, 202619.3519.3519.3519.3519.35+0.00%1,60015.50
Oct 26, 202619.3519.3519.3519.3519.35-0.39%1,00011.45
Oct 23, 202619.4319.5019.3519.4319.43-3.12%00.00
Oct 22, 202620.0520.7519.3520.0520.05+4.16%00.00
Oct 21, 202619.2519.2519.2519.2519.25+0.00%1,00413.75
Oct 20, 202619.2519.2519.2519.2519.25-1.53%4005.73
Oct 19, 202619.5520.0019.1019.5519.55+2.79%00.00
Oct 16, 202619.5019.5019.0219.0219.02-5.49%5008.08
Oct 15, 202620.1320.7519.5020.1320.13+0.63%00.00
Oct 14, 202620.0120.0120.0020.0020.00-2.46%1,90059.85
Oct 13, 202620.5121.0020.0120.5120.51-0.99%00.00
Oct 12, 202620.7121.4120.0120.7120.71+0.02%00.00
Oct 09, 202620.7121.4120.0020.7120.71+0.00%00.00
Oct 08, 202620.7121.4120.0020.7120.71+0.00%00.00
Oct 07, 202620.7121.4120.0020.7120.71+0.00%00.00
Oct 06, 202620.7121.4120.0020.7120.71+0.00%00.00
Oct 05, 202620.7121.4120.0020.7120.71+0.00%00.00
Oct 02, 202620.7121.4120.0020.7120.71+0.00%00.00
Oct 01, 202620.7121.4120.0020.7120.71+0.00%00.00
Sep 30, 202620.7121.4120.0020.7120.71+0.00%00.00
Sep 29, 202620.7121.4120.0020.7120.71+3.52%00.00
Sep 28, 202620.0020.0020.0020.0020.00-2.44%1003.32
Sep 25, 202620.5021.0020.0020.5020.50+0.00%00.00
Sep 24, 202620.5021.0020.0020.5020.50+0.00%00.00
Sep 23, 202620.5021.0020.0020.5020.50+0.00%00.00
Sep 22, 202620.5021.0020.0020.5020.50+0.00%00.00
Sep 21, 202620.5021.0020.0020.5020.50+0.00%00.00
Sep 18, 202620.5021.0020.0020.5020.50+0.49%00.00
Sep 17, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 16, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 15, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 14, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 11, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 10, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 09, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 08, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 07, 202620.4021.0019.8020.4020.40+0.00%00.00
Sep 04, 202620.4021.0019.8020.4020.40+2.13%00.00
Sep 03, 202619.9819.9819.9819.9819.98+0.63%5007.68
Sep 02, 202619.8519.8519.8519.8519.85+0.13%1000.56
Sep 01, 202619.8319.8519.8019.8319.83+0.00%00.00
Aug 31, 202619.8319.8519.8019.8319.83+0.00%00.00
Aug 28, 202619.8319.8519.8019.8319.83+0.00%00.00
Aug 27, 202619.8319.8519.8019.8319.83+0.00%00.00
Aug 26, 202619.8319.8519.8019.8319.83+0.13%00.00
Aug 25, 202619.8019.8019.8019.8019.80-0.50%1,0006.11
Aug 24, 202619.9020.0019.8019.9019.90-3.42%00.00