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 24, 2021 0.2994 0.2994 0.2994 0 -0.00(-0.20%)
Jun 23, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.14(+86.34%)
Jun 17, 2021 0.1610 0.1610 0.1610 0 -0.05(-23.33%)
Jun 16, 2021 0.2100 0.2100 0.2100 0.2100 333 -0.09(-30.00%)
Jun 14, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.67%)
Jun 11, 2021 0.2980 0.2980 0.2980 0.2980 220 +0.06(+25.21%)
Jun 10, 2021 0.2380 0.2380 0.2380 0.2380 300 +0.00(+0.42%)
Jun 09, 2021 0.2370 0.2370 0.2000 0.2370 5,018 +0.02(+8.47%)
Jun 07, 2021 0.2185 0.2185 0.2185 0 -0.03(-12.95%)
Jun 03, 2021 0.2510 0.2510 0.2510 1 -0.01(-5.28%)
May 26, 2021 0.2650 0.2650 0.2650 0 -0.00(-1.82%)
May 24, 2021 0.2699 0.2699 0.2699 0 -0.02(-6.93%)
May 20, 2021 0.2900 0.2900 0.2900 15 +0.00(+0.00%)
May 18, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 14, 2021 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
May 12, 2021 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 10, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2021 0.3000 0.3000 0.3000 0 +0.03(+12.99%)
May 04, 2021 0.3000 0.3000 0.2655 0.2655 10,126 -0.04(-14.35%)
May 03, 2021 0.3000 0.3100 0.2805 0.3100 1,605 +0.02(+6.90%)
Apr 30, 2021 0.2510 0.2900 0.2510 0.2900 500 -0.01(-3.33%)
Apr 28, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 26, 2021 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Apr 23, 2021 0.3300 0.3300 0.3300 2 +0.00(+0.00%)
Apr 21, 2021 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Apr 19, 2021 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Apr 16, 2021 0.2670 0.3100 0.2670 0.3100 600 +0.03(+10.71%)
Apr 15, 2021 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Apr 14, 2021 0.2800 0.2800 0.2800 1 +0.00(+0.00%)
Apr 12, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 08, 2021 0.2800 0.2800 0.2800 0 +0.04(+16.67%)
Apr 07, 2021 0.2700 0.2700 0.2400 0.2400 650 -0.07(-22.58%)
Apr 06, 2021 0.3000 0.3100 0.3000 0.3100 5,000 +0.09(+43.52%)
Apr 05, 2021 0.2160 0.2160 0.2160 0.2160 200 +0.01(+7.41%)
Mar 31, 2021 0.2011 0.2011 0.2011 0 -0.11(-35.13%)
Mar 30, 2021 0.2011 0.3100 0.2011 0.3100 3,700 +0.11(+54.85%)
Mar 29, 2021 0.2002 0.2002 0.2002 8 +0.00(+0.00%)
Mar 26, 2021 0.2500 0.3100 0.2002 0.2002 5,800 -0.05(-19.92%)
Mar 25, 2021 0.2500 0.2500 0.2500 0.2500 1,400 +0.00(+1.42%)
Mar 24, 2021 0.2465 0.2465 0.2465 0.2465 100 -0.08(-25.30%)
Mar 23, 2021 0.3000 0.3300 0.2796 0.3300 12,500 +0.03(+10.00%)
Mar 22, 2021 0.3000 0.3000 0.3000 67 +0.00(+0.00%)
Mar 19, 2021 0.3000 0.3000 0.3000 0.3000 1,100 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.2900 0.3000 4,600 +0.09(+44.93%)
Mar 16, 2021 0.2070 0.2070 0.2070 0 +0.06(+37.09%)
Mar 10, 2021 0.1510 0.1510 0.1510 0 +0.00(+0.67%)
Mar 09, 2021 0.1500 0.1500 0.1500 25 +0.00(+0.00%)
Mar 08, 2021 0.1500 0.1500 0.1500 0.1500 100 +0.12(+383.87%)
Mar 05, 2021 0.1700 0.4800 0.0026 0.0310 84,900 -0.14(-81.76%)
Mar 04, 2021 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Mar 02, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 24, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 23, 2021 0.1700 0.1700 0.1700 85 +0.00(+0.00%)
Feb 19, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 18, 2021 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Feb 17, 2021 0.1700 0.1700 0.1700 19 +0.00(+0.00%)
Feb 16, 2021 0.1700 0.1700 0.1700 0.1700 355 -0.07(-29.17%)
Feb 12, 2021 0.2400 0.2400 0.2400 0.2400 8,000 -0.05(-17.24%)
Feb 11, 2021 0.2900 0.2900 0.2900 0.2900 504 +0.11(+60.22%)
Feb 09, 2021 0.1810 0.1810 0.1810 0 +0.00(+0.00%)
Feb 08, 2021 0.1810 0.1810 0.1810 24 +0.00(+0.00%)
Feb 05, 2021 0.4000 0.4000 0.1810 0.1810 2,200 -0.41(-69.32%)
Feb 04, 2021 0.5900 0.5900 0.5900 0.5900 1,001 -0.08(-11.94%)
Feb 03, 2021 0.6700 0.6700 0.6700 0.6700 150 +0.56(+520.37%)
Feb 02, 2021 0.1080 0.1080 0.1080 2 +0.00(+0.00%)
Feb 01, 2021 0.1080 0.1080 0.1080 3 +0.00(+0.00%)
Jan 28, 2021 0.1080 0.1080 0.1080 0 -0.14(-56.80%)
Jan 27, 2021 0.2500 0.2500 0.2500 2 +0.00(+0.00%)
Jan 21, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 14, 2021 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jan 13, 2021 0.2000 0.2000 0.2000 0.2000 18,152 -0.08(-27.27%)
Jan 11, 2021 0.2750 0.2750 0.2750 0 +0.03(+10.00%)
Jan 08, 2021 0.2500 0.2500 0.2500 0.2500 200 +0.02(+11.11%)
Jan 07, 2021 0.1105 0.2250 0.1010 0.2250 13,195 -0.02(-9.64%)
Jan 06, 2021 0.2490 0.2490 0.2490 2 +0.00(+0.00%)
Jan 05, 2021 0.2500 0.2500 0.2490 0.2490 3,003 +0.00(+0.00%)
Jan 04, 2021 0.2490 0.2490 0.2490 0.2490 1,005 +0.01(+3.75%)
Dec 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2020 0.2400 0.2800 0.2380 0.2400 84,919 +0.09(+60.00%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 23, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+12.58%)
Dec 18, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 15, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 11, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 08, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Dec 07, 2020 0.1510 0.1510 0.1510 80 +0.00(+0.00%)
Nov 30, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 24, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 13, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Nov 10, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 27, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 23, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 22, 2020 0.1510 0.1510 0.1510 6 +0.00(+0.00%)
Oct 20, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Oct 19, 2020 0.1510 0.1510 0.1510 0.1510 100 -0.05(-24.50%)
Oct 07, 2020 0.2000 0.2000 0.2000 0 +0.07(+52.67%)
Oct 01, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Sep 29, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Sep 28, 2020 0.1755 0.1755 0.1310 0.1310 315 -0.02(-13.25%)
Sep 25, 2020 0.1510 0.1510 0.1510 20 +0.00(+0.00%)
Sep 24, 2020 0.1510 0.1510 0.1510 2 +0.00(+0.00%)
Sep 22, 2020 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Sep 21, 2020 0.1510 0.1510 0.1510 7 +0.00(+0.00%)
Sep 18, 2020 0.1510 0.1510 0.1510 11 +0.00(+0.00%)
Sep 17, 2020 0.1510 0.1510 0.1510 0.1510 1,735 +0.02(+15.27%)
Sep 15, 2020 0.1310 0.1310 0.1310 0 -0.07(-33.84%)
Sep 14, 2020 0.1980 0.1980 0.1980 10 +0.00(+0.00%)
Sep 11, 2020 0.1980 0.1980 0.1980 0.1980 1,500 -0.04(-16.81%)
Sep 10, 2020 0.2380 0.2380 0.2380 0.2380 4,066 +0.11(+90.40%)
Sep 09, 2020 0.1250 0.1250 0.1250 1 +0.00(+0.00%)
Aug 31, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 26, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 25, 2020 0.1250 0.1250 0.1250 0.1250 301 -0.16(-55.36%)
Aug 24, 2020 0.2760 0.2800 0.2740 0.2800 10,000 +0.16(+124.00%)
Aug 21, 2020 0.1250 0.1250 0.1250 23 +0.00(+0.00%)
Aug 19, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Aug 14, 2020 0.1250 0.1250 0.1250 0 +0.00(+2.46%)
Aug 05, 2020 0.1220 0.1220 0.1220 0 -0.08(-39.00%)
Aug 04, 2020 0.2000 0.2000 0.2000 5 +0.00(+0.00%)
Aug 03, 2020 0.2000 0.2000 0.2000 0.2000 487 +0.00(+0.00%)
Jul 30, 2020 0.2000 0.2000 0.2000 0 -0.10(-32.89%)
Jul 29, 2020 0.2980 0.2980 0.2980 5 +0.00(+0.00%)
Jul 28, 2020 0.2980 0.2980 0.2980 6 +0.00(+0.00%)
Jul 23, 2020 0.2980 0.2980 0.2980 0 +0.00(+0.00%)
Jul 22, 2020 0.2980 0.2980 0.2980 23 +0.00(+0.00%)
Jul 21, 2020 0.2040 0.2980 0.2040 0.2980 448 +0.09(+46.80%)
Jul 20, 2020 0.2230 0.2230 0.2030 0.2030 3,810 -0.05(-18.80%)
Jul 15, 2020 0.2500 0.2500 0.2500 0 -0.00(-0.40%)
Jul 14, 2020 0.2510 0.2510 0.2510 1 +0.00(+0.00%)
Jul 13, 2020 0.2510 0.2510 0.2510 1 +0.00(+0.00%)
Jul 08, 2020 0.2510 0.2510 0.2510 0 -0.02(-7.04%)
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.