FGI Industries Ltd. (FGI) NASDAQ
4.04
+0.04(+1.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.04
+0.04(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4 | 3.93 | 3.93 | 4.21 | 3.93 | 9,777 |
| March 12, 2026 | 3.7 | 4 | 4 | 4.28 | 3.21 | 30,443 |
| March 11, 2026 | 3.97 | 4.04 | 4.04 | 4.07 | 3.8 | 5,253 |
| March 10, 2026 | 3.54 | 4.1 | 4.1 | 4.28 | 3.49 | 22,034 |
| March 09, 2026 | 3.98 | 3.41 | 3.41 | 3.98 | 3.29 | 40,466 |
| March 06, 2026 | 4.14 | 4.02 | 4.02 | 4.33 | 4.01 | 5,217 |
| March 05, 2026 | 4.59 | 4.14 | 4.14 | 4.59 | 4.06 | 15,057 |
| March 04, 2026 | 4.4 | 4.62 | 4.62 | 4.67 | 4.38 | 7,214 |
| March 03, 2026 | 5.25 | 4.62 | 4.62 | 5.25 | 4.42 | 18,575 |
| March 02, 2026 | 5.43 | 5.27 | 5.27 | 5.45 | 5.09 | 9,797 |
| February 27, 2026 | 5.75 | 5.47 | 5.47 | 5.75 | 5.22 | 5,403 |
| February 26, 2026 | 5.67 | 5.67 | 5.67 | 6.25 | 5.66 | 13,648 |
| February 25, 2026 | 5.78 | 5.77 | 5.77 | 5.78 | 5.7 | 13,452 |
| February 24, 2026 | 5.61 | 5.73 | 5.73 | 5.73 | 5.61 | 3,716 |
| February 23, 2026 | 5.95 | 5.62 | 5.62 | 5.95 | 5.61 | 4,152 |
| February 20, 2026 | 5.97 | 5.75 | 0 | 6.18 | 5.63 | 4,609 |
| February 19, 2026 | 5.93 | 5.75 | 0 | 5.93 | 5.67 | 3,000 |
| February 18, 2026 | 5.72 | 5.66 | 0 | 5.74 | 5.66 | 4,200 |
| February 17, 2026 | 5.61 | 5.61 | 0 | 5.79 | 5.6 | 6,900 |
| February 13, 2026 | 5.65 | 5.62 | 0 | 5.93 | 5.62 | 7,100 |
| February 12, 2026 | 5.7 | 5.69 | 0 | 6.28 | 5.61 | 11,335 |
| February 11, 2026 | 5.69 | 5.8 | 0 | 5.9 | 5.63 | 7,300 |
| February 10, 2026 | 5.77 | 5.94 | 0 | 5.99 | 5.65 | 6,500 |
| February 09, 2026 | 5.92 | 5.77 | 0 | 5.95 | 5.73 | 11,404 |
| February 06, 2026 | 5.63 | 5.8 | 0 | 6 | 5.61 | 12,100 |
| February 05, 2026 | 6.19 | 5.8 | 0 | 6.22 | 5.75 | 10,410 |
| February 04, 2026 | 6.18 | 6.04 | 0 | 6.39 | 5.88 | 18,600 |
| February 03, 2026 | 6.49 | 6.2 | 0 | 6.49 | 6.2 | 9,700 |
| February 02, 2026 | 6.48 | 6.68 | 0 | 6.95 | 6.25 | 30,658 |
| January 30, 2026 | 6.16 | 6.43 | 0 | 6.58 | 6.16 | 6,438 |
| January 29, 2026 | 6.64 | 6.31 | 0 | 6.74 | 6.28 | 12,868 |
| January 28, 2026 | 6.8 | 6.61 | 0 | 6.8 | 6.6 | 9,441 |
| January 27, 2026 | 7.01 | 6.83 | 0 | 7.07 | 6.79 | 8,767 |
| January 26, 2026 | 6.93 | 7.1 | 0 | 7.38 | 6.63 | 22,400 |
| January 23, 2026 | 6.66 | 6.99 | 0 | 7.5 | 6.41 | 43,633 |
| January 22, 2026 | 6.41 | 6.38 | 0 | 6.5 | 6.24 | 11,242 |
| January 21, 2026 | 6.38 | 6.29 | 0 | 6.38 | 6.02 | 11,400 |
| January 20, 2026 | 6.43 | 6.35 | 0 | 6.84 | 6.29 | 11,709 |
| January 16, 2026 | 6.43 | 6.48 | 0 | 6.5 | 6.08 | 22,600 |
| January 15, 2026 | 6.09 | 6.31 | 0 | 6.6 | 6.09 | 18,847 |
| January 14, 2026 | 5.97 | 6.02 | 0 | 6.19 | 5.81 | 10,843 |
| January 13, 2026 | 5.93 | 5.91 | 0 | 6.11 | 5.84 | 15,413 |
| January 12, 2026 | 5.84 | 6.03 | 0 | 6.33 | 5.84 | 32,920 |
| January 09, 2026 | 5.81 | 5.82 | 0 | 6.13 | 5.76 | 12,616 |
| January 08, 2026 | 5.76 | 6.03 | 0 | 6.14 | 5.76 | 5,608 |
| January 07, 2026 | 5.88 | 5.76 | 0 | 6.05 | 5.75 | 26,146 |
| January 06, 2026 | 5.8 | 5.74 | 0 | 6 | 5.68 | 21,351 |
| January 05, 2026 | 5.71 | 5.84 | 0 | 6.1 | 5.71 | 35,343 |
| January 02, 2026 | 5.61 | 5.71 | 0 | 5.87 | 5.61 | 19,221 |
| December 31, 2025 | 5.42 | 5.7 | 0 | 5.82 | 5.35 | 15,574 |
| December 30, 2025 | 5.55 | 5.47 | 0 | 5.8 | 5.35 | 28,772 |
| December 29, 2025 | 6.16 | 5.52 | 0 | 6.37 | 5.5 | 92,482 |
| December 26, 2025 | 6.9 | 6.43 | 0 | 7.09 | 6.3 | 37,903 |
| December 24, 2025 | 7.17 | 6.99 | 0 | 7.29 | 6.91 | 13,200 |
| December 23, 2025 | 7.05 | 7.04 | 0 | 7.29 | 7 | 28,117 |
| December 22, 2025 | 6.97 | 7.18 | 0 | 7.36 | 6.57 | 42,284 |
| December 19, 2025 | 6.66 | 6.91 | 0 | 7.1 | 6.55 | 87,110 |
| December 18, 2025 | 5.83 | 6.42 | 0 | 7.18 | 5.54 | 183,021 |
| December 17, 2025 | 6.26 | 5.52 | 0 | 6.36 | 5.51 | 48,447 |
| December 16, 2025 | 5.54 | 6.12 | 0 | 6.3 | 5.54 | 58,233 |