Other US listings · FGFI · stock
First Greenwich Financial, Inc. (FGFI) stock price history
Every Other US listings trading session of First Greenwich Financial, Inc. from Oct 3, 2019 to Oct 30, 2026: 1,779 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGFI adjusted close, 2019 to 2026
- $20.50
- All time high, 2026
- $20.50
- 52 week high, $19.02 low
- 1,779
- Daily sessions since 2019
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
FGFI key facts
- First Greenwich Financial, Inc. (FGFI) closed at $19.35 on Oct 30, 2026 on Other US listings.
- FGFI's all time high close is $20.50, set on Mar 16, 2026; its all time low close is $10.25 on Oct 3, 2019.
- FGFI's 52 week range is $19.02 to $20.50.
- FGFI returned -0.1% over the year to Oct 30, 2026 and +38.2% over five years.
- Since Oct 3, 2019 FGFI returned +89%, +9.4% a year compounded.
- FGFI's deepest drawdown was -23.7% from Feb 21, 2020 to Apr 27, 2020.
- DataCedar holds 1,779 daily sessions of FGFI history from Oct 3, 2019, adjusted for splits and dividends, served by the API under a key.
FGFI price chart, 2019 to 2026
FGFI returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | -2.2% |
| 6 months | -1.4% |
| Year to date | -1.0% |
| 1 year | -0.1% |
| 3 years | +16.6% |
| 5 years | +38.2% |
| 10 years | n/a |
| Since Oct 3, 2019 | +88.8% |
| Compound annual growth, 7.1 years | +9.4% |
FGFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.50 on Mar 16, 2026
- All time low close
- $10.25 on Oct 3, 2019
- 52 week high
- $20.50 on Mar 16, 2026
- 52 week low
- $19.02 on Oct 16, 2026
- Deepest drawdown
- -23.7% from Feb 21, 2020 to Apr 27, 2020, recovered Sep 9, 2021
- Best single session
- +15.9% on Feb 21, 2020
- Worst single session
- -16.7% on Mar 2, 2020
- Volatility, 1 year annualised
- 8.6%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2021, +30%
- Worst calendar year
- 2023, -1%
FGFI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 3, 2019; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.55 | $20.50 | $19.02 | $19.35 | -1.0% | 27.6K | 209 |
| 2025 | $17.00 | $19.55 | $17.00 | $19.55 | +15.0% | 30.2K | 250 |
| 2024 | $16.65 | $17.25 | $15.30 | $17.00 | +2.1% | 36K | 252 |
| 2023 | $16.77 | $17.30 | $16.00 | $16.65 | -0.7% | 70.2K | 250 |
| 2022 | $14.00 | $16.77 | $14.00 | $16.77 | +22.4% | 4.2K | 251 |
| 2021 | $10.55 | $15.00 | $10.55 | $13.70 | +29.9% | 59.3K | 252 |
| 2020 | $10.25 | $13.50 | $10.25 | $10.55 | +2.9% | 107.4K | 253 |
| 2019 | $10.20 | $10.25 | $10.20 | $10.25 | n/a | 9K | 62 |
FGFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $19.35 | -3.2% |
| September 2026 | $20.00 | +1.0% |
| August 2026 | $19.80 | +0.1% |
| July 2026 | $19.78 | +0.7% |
| June 2026 | $19.65 | -0.5% |
| May 2026 | $19.75 | +0.6% |
| April 2026 | $19.63 | -4.2% |
| March 2026 | $20.50 | +3.8% |
| February 2026 | $19.75 | 0.0% |
| January 2026 | $19.75 | +1.0% |
| December 2025 | $19.55 | +0.3% |
| November 2025 | $19.50 | +0.7% |
About the FGFI data
Daily bars. 1,779 sessions from Oct 3, 2019 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AFGFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
FGFI share price history
