FGI Industries Ltd. FGI
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$7,89-0,01 (-0,13 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,89 | -0,13 % | $7,90 | $7,90 | $7,74 | 7,51K |
| 2026-09-30 | $7,90 | +1,35 % | $7,67 | $8,09 | $7,60 | 17,50K |
| 2026-09-29 | $7,80 | +1,23 % | $7,61 | $7,95 | $7,35 | 16,70K |
| 2026-09-28 | $7,70 | +0,52 % | $7,65 | $8,22 | $7,65 | 15,20K |
| 2026-09-25 | $7,66 | -4,84 % | $8,10 | $8,10 | $7,66 | 9,20K |
| 2026-09-24 | $8,05 | -4,28 % | $8,17 | $8,30 | $7,81 | 24,20K |
| 2026-09-23 | $8,41 | +1,82 % | $8,20 | $8,62 | $8,10 | 22,30K |
| 2026-09-22 | $8,26 | -4,18 % | $8,50 | $8,77 | $8,26 | 31,60K |
| 2026-09-21 | $8,62 | -6,96 % | $9,44 | $9,64 | $8,31 | 219,70K |
| 2026-09-18 | $9,27 | -6,41 % | $9,62 | $9,66 | $8,95 | 27,80K |
| 2026-09-17 | $9,90 | +9,03 % | $9,10 | $9,99 | $8,50 | 48,70K |
| 2026-09-16 | $9,08 | -8,74 % | $9,95 | $10,30 | $8,62 | 127,70K |
| 2026-09-15 | $9,95 | +11,17 % | $9,51 | $9,95 | $8,73 | 121,20K |
| 2026-09-14 | $8,95 | +7,70 % | $8,44 | $9,25 | $8,44 | 62,80K |
| 2026-09-11 | $8,31 | -1,77 % | $8,58 | $8,84 | $8,23 | 43,70K |
| 2026-09-10 | $8,46 | +9,44 % | $7,81 | $8,50 | $7,59 | 34,90K |
| 2026-09-09 | $7,73 | +2,38 % | $7,68 | $7,73 | $7,21 | 36,80K |
| 2026-09-08 | $7,55 | +1,89 % | $7,36 | $7,75 | $7,16 | 27,60K |
| 2026-09-04 | $7,41 | +7,55 % | $6,85 | $7,52 | $6,85 | 40,50K |
| 2026-09-03 | $6,89 | +2,23 % | $6,89 | $7,13 | $6,50 | 31,40K |
| 2026-09-02 | $6,74 | -6,13 % | $7,12 | $7,12 | $6,65 | 22,90K |
| 2026-09-01 | $7,18 | +1,56 % | $6,84 | $7,19 | $6,84 | 39,00K |
| 2026-08-31 | $7,07 | -4,07 % | $7,22 | $7,58 | $7,07 | 25,80K |
| 2026-08-28 | $7,37 | -1,60 % | $7,47 | $7,59 | $7,20 | 29,30K |
| 2026-08-27 | $7,49 | -0,66 % | $7,53 | $8,00 | $7,41 | 41,90K |
| 2026-08-26 | $7,54 | -3,33 % | $7,72 | $7,72 | $7,30 | 25,30K |
| 2026-08-25 | $7,80 | +11,11 % | $7,26 | $8,00 | $7,15 | 86,40K |
| 2026-08-24 | $7,02 | -9,13 % | $7,19 | $7,47 | $6,76 | 98,60K |
| 2026-08-21 | $7,72 | -12,51 % | $8,65 | $8,87 | $7,64 | 100,60K |
| 2026-08-20 | $8,83 | +0,11 % | $8,65 | $9,31 | $8,56 | 73,30K |
| 2026-08-19 | $8,82 | -5,67 % | $9,06 | $9,51 | $8,40 | 152,30K |
| 2026-08-18 | $9,35 | +2,97 % | $8,88 | $10,75 | $8,88 | 432,10K |
| 2026-08-17 | $9,08 | -9,11 % | $10,20 | $11,00 | $8,50 | 660,80K |
| 2026-08-14 | $9,99 | -14,76 % | $10,01 | $12,23 | $8,67 | 2,90M |
| 2026-08-13 | $11,72 | +147,78 % | $8,47 | $19,93 | $7,07 | 102,31M |
| 2026-08-12 | $4,73 | +3,96 % | $4,60 | $5,32 | $4,60 | 1,19M |
| 2026-08-11 | $4,55 | -1,73 % | $4,63 | $4,66 | $4,55 | 7,10K |
| 2026-08-10 | $4,63 | +1,31 % | $4,64 | $4,77 | $4,51 | 12,90K |
| 2026-08-07 | $4,57 | -3,38 % | $4,69 | $4,77 | $4,56 | 8,60K |
| 2026-08-06 | $4,73 | +5,58 % | $4,44 | $4,73 | $4,37 | 12,60K |
| 2026-08-05 | $4,48 | -3,24 % | $4,64 | $4,65 | $4,39 | 14,00K |
| 2026-08-04 | $4,63 | +7,67 % | $4,50 | $4,77 | $4,49 | 14,50K |
| 2026-08-03 | $4,30 | +0,47 % | $4,31 | $4,53 | $4,24 | 19,10K |
| 2026-07-31 | $4,28 | +1,90 % | $4,23 | $4,29 | $4,14 | 8,20K |
| 2026-07-30 | $4,20 | +1,45 % | $4,41 | $4,41 | $4,18 | 7,20K |
| 2026-07-29 | $4,14 | -2,82 % | $4,30 | $4,30 | $4,09 | 8,50K |
| 2026-07-28 | $4,26 | +1,43 % | $4,08 | $4,32 | $4,08 | 19,90K |
| 2026-07-27 | $4,20 | -1,06 % | $4,34 | $4,34 | $4,05 | 4,60K |
| 2026-07-24 | $4,24 | -5,03 % | $4,35 | $4,53 | $4,21 | 15,90K |
| 2026-07-23 | $4,47 | +0,68 % | $4,25 | $4,52 | $4,25 | 8,60K |
| 2026-07-22 | $4,44 | -2,63 % | $4,57 | $4,68 | $4,36 | 13,20K |
| 2026-07-21 | $4,56 | +8,31 % | $4,36 | $4,65 | $4,14 | 268,80K |
| 2026-07-20 | $4,21 | -2,55 % | $4,23 | $4,46 | $4,21 | 8,50K |
| 2026-07-17 | $4,32 | -7,10 % | $4,60 | $4,73 | $4,30 | 18,50K |
| 2026-07-16 | $4,65 | -4,32 % | $4,84 | $5,05 | $4,62 | 16,10K |
| 2026-07-15 | $4,86 | +2,53 % | $4,78 | $4,86 | $4,60 | 15,30K |
| 2026-07-14 | $4,74 | +0,64 % | $4,66 | $5,06 | $4,56 | 25,70K |
| 2026-07-13 | $4,71 | -6,55 % | $5,03 | $5,10 | $4,71 | 18,80K |
| 2026-07-10 | $5,04 | +24,44 % | $4,01 | $5,21 | $4,01 | 54,10K |
| 2026-07-09 | $4,05 | +4,11 % | $3,89 | $4,39 | $3,55 | 38,80K |
| 2026-07-08 | $3,89 | -7,16 % | $4,23 | $4,23 | $3,69 | 16,60K |
| 2026-07-07 | $4,19 | -3,23 % | $4,23 | $4,33 | $4,19 | 6,10K |
| 2026-07-06 | $4,33 | -1,59 % | $4,50 | $4,61 | $4,33 | 5,80K |
| 2026-07-02 | $4,40 | -0,90 % | $4,45 | $4,55 | $4,39 | 7,60K |
| 2026-07-01 | $4,44 | +4,23 % | $4,27 | $4,54 | $4,26 | 9,50K |
| 2026-06-30 | $4,26 | -0,70 % | $4,40 | $4,52 | $4,26 | 9,40K |
| 2026-06-29 | $4,29 | +2,63 % | $4,12 | $4,37 | $4,12 | 16,30K |
| 2026-06-26 | $4,18 | +0,72 % | $4,07 | $4,37 | $4,00 | 22,90K |
| 2026-06-25 | $4,15 | -1,89 % | $4,19 | $4,38 | $4,00 | 21,60K |
| 2026-06-24 | $4,23 | -4,73 % | $4,51 | $4,60 | $4,23 | 15,20K |
| 2026-06-23 | $4,44 | -2,63 % | $4,48 | $4,68 | $4,26 | 17,00K |
| 2026-06-22 | $4,56 | -2,56 % | $4,54 | $4,75 | $4,47 | 18,80K |
| 2026-06-18 | $4,68 | +1,30 % | $4,61 | $4,89 | $4,46 | 35,80K |
| 2026-06-17 | $4,62 | -2,33 % | $4,59 | $5,23 | $4,59 | 60,70K |
| 2026-06-16 | $4,73 | -4,25 % | $4,94 | $5,05 | $4,61 | 91,80K |
| 2026-06-15 | $4,94 | -18,75 % | $5,93 | $5,93 | $4,92 | 66,00K |
| 2026-06-12 | $6,08 | -3,65 % | $6,31 | $6,45 | $6,06 | 34,00K |
| 2026-06-11 | $6,31 | -1,25 % | $6,45 | $6,71 | $6,26 | 16,70K |
| 2026-06-10 | $6,39 | +8,31 % | $6,31 | $6,74 | $6,00 | 65,50K |
| 2026-06-09 | $5,90 | +1,72 % | $5,81 | $6,13 | $5,78 | 13,10K |
| 2026-06-08 | $5,80 | -2,36 % | $5,89 | $6,35 | $5,70 | 29,20K |
| 2026-06-05 | $5,94 | -1,00 % | $5,98 | $6,15 | $5,47 | 30,20K |
| 2026-06-04 | $6,00 | +9,09 % | $5,93 | $6,00 | $5,61 | 22,90K |
| 2026-06-03 | $5,50 | -3,00 % | $5,62 | $5,70 | $5,30 | 29,20K |
| 2026-06-02 | $5,67 | -2,74 % | $5,98 | $5,98 | $5,58 | 19,20K |
| 2026-06-01 | $5,83 | -8,33 % | $6,35 | $6,35 | $5,72 | 31,70K |
| 2026-05-29 | $6,36 | +7,61 % | $5,93 | $6,43 | $5,67 | 58,40K |
| 2026-05-28 | $5,91 | +11,51 % | $5,49 | $6,09 | $5,28 | 49,20K |
| 2026-05-27 | $5,30 | -8,30 % | $5,72 | $6,00 | $5,30 | 34,20K |
| 2026-05-26 | $5,78 | +8,04 % | $5,52 | $5,88 | $5,28 | 45,40K |