FGI Industries Ltd. FGI
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$8,02+0,12 (+%1,52)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |