FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
0.5401
+0.0101 (1.91%)
May 28, 2025, 4:00 PM - Market closed
FGI Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | - | 1.91% | 14,905 |
May 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 9,184 |
May 23, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 2.41% | 26,129 |
May 22, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -3.05% | 4,789 |
May 21, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | -1.11% | 11,827 |
May 20, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 3.54% | 35,839 |
May 19, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | -5.01% | 22,331 |
May 16, 2025 | 0.57 | 0.57 | 0.50 | 0.56 | 0.56 | -0.13% | 19,555 |
May 15, 2025 | 0.52 | 0.62 | 0.50 | 0.56 | 0.56 | 1.08% | 167,195 |
May 14, 2025 | 0.60 | 0.62 | 0.50 | 0.55 | 0.55 | -10.49% | 100,158 |
May 13, 2025 | 0.68 | 0.70 | 0.62 | 0.62 | 0.62 | -11.09% | 89,674 |
May 12, 2025 | 0.70 | 0.74 | 0.61 | 0.70 | 0.70 | -9.61% | 385,006 |
May 9, 2025 | 0.69 | 0.81 | 0.62 | 0.77 | 0.77 | 40.15% | 4,538,058 |
May 8, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -6.88% | 28,009 |
May 7, 2025 | 0.52 | 0.59 | 0.50 | 0.59 | 0.59 | 15.66% | 244,704 |
May 6, 2025 | 0.55 | 0.55 | 0.50 | 0.51 | 0.51 | -4.19% | 7,898 |
May 5, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 3.38% | 28,390 |
May 2, 2025 | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | - | 20,085 |
May 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.81% | 1,105 |
Apr 30, 2025 | 0.49 | 0.56 | 0.48 | 0.53 | 0.53 | -1.16% | 16,913 |
Apr 29, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.50% | 5,358 |
Apr 28, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 2.54% | 2,319 |
Apr 25, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.93% | 5,069 |
Apr 24, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -0.26% | 20,228 |
Apr 23, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.33% | 8,600 |
Apr 22, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -6.37% | 11,500 |
Apr 21, 2025 | 0.51 | 0.54 | 0.48 | 0.54 | 0.54 | 10.91% | 30,102 |
Apr 17, 2025 | 0.48 | 0.64 | 0.48 | 0.49 | 0.49 | -5.56% | 33,756 |
Apr 16, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 7.91% | 8,805 |
Apr 15, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | 0.31% | 21,796 |
Apr 14, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.71% | 20,338 |
Apr 11, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | -3.16% | 8,962 |
Apr 10, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | -0.02% | 54,242 |
Apr 9, 2025 | 0.56 | 0.61 | 0.46 | 0.51 | 0.51 | -15.88% | 244,830 |
Apr 8, 2025 | 0.71 | 0.74 | 0.58 | 0.61 | 0.61 | 2.75% | 1,064,057 |
Apr 7, 2025 | 0.58 | 0.66 | 0.58 | 0.59 | 0.59 | -11.95% | 21,096 |
Apr 4, 2025 | 0.75 | 0.75 | 0.55 | 0.67 | 0.67 | 1.47% | 36,737 |
Apr 3, 2025 | 0.70 | 0.74 | 0.64 | 0.66 | 0.66 | -8.40% | 46,976 |
Apr 2, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.59% | 2,231 |
Apr 1, 2025 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -2.03% | 13,005 |
Mar 31, 2025 | 0.79 | 0.83 | 0.77 | 0.77 | 0.77 | -4.78% | 24,491 |
Mar 28, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -7.95% | 26,045 |
Mar 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.77% | 2,418 |
Mar 26, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.59% | 11,238 |
Mar 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 203 |
Mar 24, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -1.14% | 10,238 |
Mar 21, 2025 | 0.84 | 0.90 | 0.77 | 0.90 | 0.90 | 12.50% | 14,925 |
Mar 20, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 6.65% | 10,832 |
Mar 19, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -5.11% | 4,159 |
Mar 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 166 |