FGI Industries Ltd. FGI
NASDAQ · United States · Producer Manufacturing
$8.02+0.12 (+1.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.02 | +1.52% | $7.90 | $8.02 | $7.74 | 8.84K |
| 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 |