First Greenwich Financial, Inc. FGFI
19.40 USD 0.00 (+0.00%)
Regular-session close
19.40 Day range 19.40
19.02 52-week range 20.50
- YTD
- -0.77%
- 1 year
- -0.26%
FGFI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.42 | 19.42 | 19.40 | 19.40 | 0.00 | 0.00% | 2,282 |
| Nov 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | +0.05 | +0.26% | 1,746 |
| Nov 3, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00% | 220 |
| Oct 30, 2026 | 19.35 | 19.39 | 19.35 | 19.35 | 0.00 | 0.00% | 6,364 |
| Oct 29, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00% | 1,000 |
| Oct 28, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 0.00 | 0.00% | 1,600 |
| Oct 26, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | +0.10 | +0.52% | 1,000 |
| Oct 23, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 1,004 |
| Oct 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.23 | +1.21% | 400 |
| Oct 19, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 19.50 | 19.50 | 19.02 | 19.02 | -0.98 | -4.90% | 500 |
| Oct 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 20.01 | 20.01 | 20.00 | 20.00 | 0.00 | 0.00% | 1,900 |
| Oct 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.02 | +0.10% | 100 |
| Sep 25, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | +0.13 | +0.65% | 500 |
| Sep 2, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | +0.05 | +0.25% | 100 |
| Sep 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | +0.02 | +0.10% | 1,000 |
| Aug 24, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FGFI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.