Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Gravity Companies Inc (OP: FGCO )

0.2900 UNCHANGED
Last Price Updated: 1:40 PM EDT, Apr 25, 2024 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 (%)
Jun 18, 2020 0.2700 0.2700 0.2700 0 -0.07(-20.59%)
Jun 17, 2020 0.3500 0.3500 0.3399 0.3400 4,600 -0.06(-15.00%)
Jun 16, 2020 0.4000 0.4000 0.4000 0.4000 500 -0.04(-9.09%)
Jun 15, 2020 0.3500 0.4400 0.3500 0.4400 5,500 +0.12(+36.65%)
Jun 12, 2020 0.3220 0.3220 0.3220 7 +0.00(+0.00%)
Jun 11, 2020 0.3500 0.3500 0.3220 0.3220 3,800 -0.03(-8.00%)
Jun 10, 2020 0.3500 0.3500 0.3500 5 +0.00(+0.00%)
Jun 09, 2020 0.4000 0.4200 0.3500 0.3500 19,492 +0.00(+0.00%)
Jun 08, 2020 0.3400 0.4400 0.3400 0.3500 1,408 +0.07(+25.90%)
Jun 04, 2020 0.2780 0.2780 0.2780 0 -0.06(-18.24%)
Jun 03, 2020 0.3000 0.3400 0.3000 0.3400 5,000 +0.00(+0.00%)
Jun 02, 2020 0.3400 0.3400 0.3400 4 +0.00(+0.00%)
Jun 01, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.06(+21.86%)
May 29, 2020 0.2790 0.2790 0.2790 3 +0.00(+0.00%)
May 28, 2020 0.2790 0.2790 0.2790 34 +0.00(+0.00%)
May 27, 2020 0.2790 0.2790 0.2790 0.2790 438 +0.11(+68.07%)
May 13, 2020 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
May 12, 2020 0.1660 0.1660 0.1660 26 +0.00(+0.00%)
May 11, 2020 0.1660 0.1660 0.1660 4 +0.00(+0.00%)
May 07, 2020 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
May 06, 2020 0.1660 0.1660 0.1660 33 +0.00(+0.00%)
May 01, 2020 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Apr 29, 2020 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Apr 28, 2020 0.1660 0.1660 0.1660 53 +0.00(+0.00%)
Apr 27, 2020 0.1660 0.1660 0.1660 1 +0.00(+0.00%)
Apr 24, 2020 0.1660 0.1660 0.1660 8 +0.00(+0.00%)
Apr 23, 2020 0.2200 0.2200 0.1660 0.1660 705 -0.08(-33.60%)
Apr 21, 2020 0.2500 0.2500 0.2500 0 -0.09(-25.37%)
Apr 20, 2020 0.3350 0.3350 0.3350 1 +0.00(+0.00%)
Apr 17, 2020 0.1110 0.3350 0.1110 0.3350 2,000 -0.00(-0.89%)
Apr 16, 2020 0.3380 0.3380 0.3380 0.3380 339 -0.02(-5.59%)
Apr 14, 2020 0.3580 0.3580 0.3580 0 +0.25(+222.52%)
Apr 13, 2020 0.1110 0.1110 0.1110 84 +0.00(+0.00%)
Apr 07, 2020 0.1110 0.1110 0.1110 0 +0.00(+0.00%)
Apr 06, 2020 0.1110 0.1110 0.1110 0.1110 365 +0.00(+0.91%)
Apr 03, 2020 0.1100 0.1100 0.1100 70 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 26, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 24, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 19, 2020 0.1100 0.1100 0.1100 0.1100 150 -0.10(-46.60%)
Mar 18, 2020 0.2060 0.2060 0.2060 15 +0.00(+0.00%)
Mar 16, 2020 0.2060 0.2060 0.2060 0 +0.00(+0.00%)
Mar 12, 2020 0.2060 0.2060 0.2060 0 +0.00(+0.00%)
Mar 11, 2020 0.2060 0.2060 0.2060 1 +0.00(+0.00%)
Mar 10, 2020 0.2500 0.2500 0.2060 0.2060 16,423 -0.04(-17.60%)
Mar 09, 2020 0.2500 0.2500 0.2500 6 +0.00(+0.00%)
Mar 06, 2020 0.2500 0.2500 0.2500 5 +0.00(+0.00%)
Mar 05, 2020 0.2500 0.2500 0.2500 0.2500 122 +0.20(+400.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0500 0.0500 0.0500 1,011 -0.85(-94.43%)
Feb 28, 2020 0.8980 0.9000 0.8980 0.8980 5,000 +0.60(+199.33%)
Feb 25, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 24, 2020 0.3000 0.3000 0.3000 30 +0.00(+0.00%)
Feb 11, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 10, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Jan 29, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 28, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Jan 27, 2020 0.3000 0.3000 0.3000 3 +0.00(+0.00%)
Jan 24, 2020 0.3000 0.3000 0.3000 0.3000 400 +0.05(+20.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 17, 2020 0.2500 0.2500 0.2500 0 +0.05(+23.15%)
Jan 13, 2020 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Jan 10, 2020 0.2030 0.2030 0.2030 3 +0.00(+0.00%)
Jan 07, 2020 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Dec 30, 2019 0.2030 0.2030 0.2030 0 +0.00(+0.00%)
Dec 27, 2019 0.3700 0.3700 0.2030 0.2030 8,100 +0.00(+0.50%)
Dec 26, 2019 0.4000 0.4000 0.2020 0.2020 5,000 -0.16(-44.66%)
Dec 16, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Dec 11, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Dec 05, 2019 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Dec 04, 2019 0.2000 0.3650 0.2000 0.3650 1,223 -0.08(-17.05%)
Dec 02, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 27, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 26, 2019 0.4400 0.4400 0.4400 8 +0.00(+0.00%)
Nov 11, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 08, 2019 0.4400 0.4400 0.4400 3 +0.00(+0.00%)
Nov 06, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 29, 2019 0.4400 0.4400 0.4400 0 +0.07(+20.22%)
Oct 28, 2019 0.3660 0.3660 0.3660 4 +0.00(+0.00%)
Oct 24, 2019 0.3660 0.3660 0.3660 0 +0.00(+0.00%)
Oct 23, 2019 0.3660 0.3660 0.3660 0.3660 400 -0.00(-0.97%)
Oct 22, 2019 0.3696 0.3696 0.3696 0.3696 500 -0.08(-16.94%)
Oct 17, 2019 0.4450 0.4450 0.4450 0 +0.01(+1.14%)
Oct 11, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Oct 08, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 07, 2019 0.4500 0.4500 0.4500 12 +0.00(+0.00%)
Oct 04, 2019 0.4500 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
Sep 27, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 24, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 23, 2019 0.4500 0.4500 0.4500 0.4500 2,000 +0.10(+27.84%)
Sep 19, 2019 0.3520 0.3520 0.3520 0 +0.00(+0.00%)
Sep 18, 2019 0.3520 0.3520 0.3520 0.3520 100 -0.15(-30.30%)
Sep 17, 2019 0.5050 0.5050 0.5050 91 +0.00(+0.00%)
Sep 09, 2019 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Sep 06, 2019 0.5050 0.5050 0.5050 0.5050 300 +0.00(+0.00%)
Sep 05, 2019 0.5050 0.5050 0.5050 1 +0.00(+0.00%)
Sep 03, 2019 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Aug 30, 2019 0.5070 0.5070 0.5050 0.5050 2,300 +0.00(+0.00%)
Aug 29, 2019 0.5050 0.5050 0.5050 0.5050 900 +0.00(+0.00%)
Aug 28, 2019 0.5070 0.5070 0.5050 0.5050 1,100 -0.00(-0.39%)
Aug 27, 2019 0.5070 0.5070 0.5070 0.5070 500 -0.00(-0.59%)
Aug 26, 2019 0.5100 0.5100 0.5100 0.5100 500 +0.06(+13.33%)
Aug 22, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 21, 2019 0.5080 0.5080 0.3940 0.4500 3,000 -0.05(-10.00%)
Aug 20, 2019 0.5000 0.5000 0.5000 0.5000 636 +0.00(+0.40%)
Aug 19, 2019 0.4980 0.4980 0.4980 99 +0.00(+0.00%)
Aug 16, 2019 0.3500 0.4980 0.3500 0.4980 6,200 +0.15(+42.29%)
Aug 15, 2019 0.3500 0.3500 0.3500 0.3500 5,500 +0.02(+6.06%)
Aug 14, 2019 0.3000 0.3300 0.3000 0.3300 28,597 +0.03(+10.00%)
Aug 12, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 07, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 06, 2019 0.3300 0.3300 0.3000 0.3000 3,251 -0.05(-14.29%)
Aug 05, 2019 0.3500 0.3500 0.3500 0.3500 6,500 +0.00(+0.00%)
Aug 02, 2019 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Aug 01, 2019 0.3500 0.3500 0.3500 0.3500 1,000 -0.02(-5.41%)
Jul 30, 2019 0.3700 0.3700 0.3700 0 +0.07(+23.33%)
Jul 25, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 22, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 19, 2019 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Jul 18, 2019 0.3000 0.3000 0.3000 34 +0.00(+0.00%)
Jul 16, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 12, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jul 11, 2019 0.3500 0.3500 0.3500 0.3500 1,996 +0.00(+0.00%)
Jul 10, 2019 0.3500 0.3500 0.3500 0.3500 2,500 +0.05(+16.67%)
Jul 09, 2019 0.3000 0.3000 0.3000 0.3000 533 +0.02(+7.14%)
Jul 08, 2019 0.2800 0.2800 0.2800 0.2800 2,500 -0.07(-20.00%)
Jul 05, 2019 0.2900 0.3500 0.2700 0.3500 34,600 +0.08(+28.68%)
Jul 03, 2019 0.2680 0.2770 0.2680 0.2720 800 +0.09(+51.11%)
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.