Financial Gravity Companies, Inc. (FGCO)
OTCMKTS
· Delayed Price · Currency is USD
0.1800
0.00 (0.00%)
At close: Jun 6, 2025
FGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.64% | 2,001 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.65% | 955 |
| Jun 3, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 17,565 |
| May 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,035 |
| May 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.26% | 865 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.00% | 6,978 |
| May 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 15.21% | 26,875 |
| May 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -8.25% | 12,100 |
| May 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -17.74% | 9,450 |
| May 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 15.77% | 2,825 |
| May 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.67% | 18,233 |
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 19.05% | 10,077 |
| May 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -16.00% | 377 |
| Apr 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.26% | 200 |
| Apr 28, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 1.06% | 5,900 |
| Apr 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -14.55% | 11,655 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | 0.17 | -13.16% | 17,500 |
| Apr 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,000 |
| Apr 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8,000 |
| Apr 8, 2025 | 0.14 | 0.19 | 0.13 | 0.19 | 0.19 | -20.50% | 39,909 |
| Apr 3, 2025 | 0.15 | 0.24 | 0.15 | 0.24 | 0.24 | 139.00% | 16,516 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 10,000 |
| Mar 18, 2025 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | -20.00% | 8,560 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -28.57% | 39,739 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.66% | 2,135 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.62% | 100 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -21.17% | 17,000 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 200 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.50% | 6,375 |
| Feb 20, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 2,222 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.15 | 0.15 | 0.15 | -32.22% | 20,000 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -25.49% | 8,333 |
| Feb 12, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 197.00% | 5,000 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -55.81% | 125,009 |
| Feb 5, 2025 | 0.15 | 0.23 | 0.15 | 0.23 | 0.23 | 29.31% | 11,534 |
| Jan 31, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -12.50% | 24,500 |
| Jan 29, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -26.87% | 12,782 |
| Jan 21, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 8.96% | 4,400 |
| Jan 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.56% | 1,504 |
| Jan 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -25.00% | 500 |
| Dec 26, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 216 |
| Dec 24, 2024 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 7.14% | 1,100 |
| Dec 20, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 210 |
| Dec 19, 2024 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 22.22% | 100 |
| Dec 18, 2024 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -25.00% | 620 |