Skip to main content
logo
Financial Gravity Companies, Inc. (FGCO)
OTCMKTS · Delayed Price · Currency is USD
0.0895
+0.0235 (35.61%)
At close: Jun 3, 2026

FGCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.090.090.090.090.0935.61%102,000
Jun 2, 20260.070.070.070.070.07-31.11%210
Jun 1, 20260.100.100.100.100.1016.70%72,299
May 28, 20260.080.080.080.080.08-2.46%5,000
May 27, 20260.080.080.080.080.08-6.49%3,770
May 22, 20260.070.090.070.090.09100.45%52,945
May 21, 20260.050.050.040.040.04-30.92%22,123
May 20, 20260.080.080.050.070.0727.45%272,121
May 18, 20260.060.080.050.050.05-15.00%37,060
May 15, 20260.060.060.060.060.0648.88%10,000
May 11, 20260.060.060.040.040.04-46.83%66,500
May 8, 20260.090.090.040.080.088.29%112,999
Apr 29, 20260.070.070.070.070.0748.62%1,800
Apr 28, 20260.050.050.050.050.05-34.59%40,000
Apr 23, 20260.070.070.070.070.07-18.17%996
Apr 16, 20260.070.090.070.090.0976.00%2,175
Apr 13, 20260.070.070.050.050.05-16.67%29,000
Mar 30, 20260.090.090.050.060.06-40.00%50,500
Mar 13, 20260.100.100.100.100.109.62%25,000
Mar 3, 20260.100.100.090.090.097.32%2,828
Mar 2, 20260.090.090.090.090.09-3,500
Feb 25, 20260.090.090.090.090.096.25%17,100
Feb 24, 20260.070.080.070.080.082.56%128,000
Feb 23, 20260.080.080.080.080.0827.87%1,000
Feb 19, 20260.060.060.060.060.06-1,000
Feb 18, 20260.090.090.050.060.06-29.48%286,201
Feb 17, 20260.070.090.070.090.0973.00%43,638
Feb 11, 20260.060.060.050.050.05-94,000
Feb 4, 20260.050.050.050.050.054.17%210,000
Feb 3, 20260.050.050.050.050.05-20.00%21,100
Jan 29, 20260.060.060.060.060.0620.00%21,672
Jan 27, 20260.050.050.050.050.054.17%210,000
Jan 26, 20260.050.050.050.050.05-35.14%43,300
Jan 22, 20260.070.070.070.070.0735.53%2,000
Jan 21, 20260.060.060.050.050.05-9.60%24,664
Jan 15, 20260.060.060.060.060.06-24.50%28,450
Jan 9, 20260.080.080.080.080.0815.19%125
Dec 31, 20250.070.070.070.070.07-13.19%387
Dec 30, 20250.080.080.080.080.0814.29%828
Dec 23, 20250.070.070.070.070.07-12.50%20,000
Dec 22, 20250.070.080.070.080.08-29,457