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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.520.550.520.54-1.91%14,905
May 27, 20250.530.540.520.530.53-1.85%9,184
May 23, 20250.530.550.520.540.542.41%26,129
May 22, 20250.540.540.520.530.53-3.05%4,789
May 21, 20250.520.560.520.540.54-1.11%11,827
May 20, 20250.500.550.500.550.553.54%35,839
May 19, 20250.520.530.500.530.53-5.01%22,331
May 16, 20250.570.570.500.560.56-0.13%19,555
May 15, 20250.520.620.500.560.561.08%167,195
May 14, 20250.600.620.500.550.55-10.49%100,158
May 13, 20250.680.700.620.620.62-11.09%89,674
May 12, 20250.700.740.610.700.70-9.61%385,006
May 9, 20250.690.810.620.770.7740.15%4,538,058
May 8, 20250.570.570.530.550.55-6.88%28,009
May 7, 20250.520.590.500.590.5915.66%244,704
May 6, 20250.550.550.500.510.51-4.19%7,898
May 5, 20250.520.550.520.530.533.38%28,390
May 2, 20250.520.520.490.520.52-20,085
May 1, 20250.520.520.520.520.52-2.81%1,105
Apr 30, 20250.490.560.480.530.53-1.16%16,913
Apr 29, 20250.530.540.530.540.541.50%5,358
Apr 28, 20250.520.540.520.530.532.54%2,319
Apr 25, 20250.530.530.520.520.520.93%5,069
Apr 24, 20250.510.520.480.510.51-0.26%20,228
Apr 23, 20250.510.510.490.510.510.33%8,600
Apr 22, 20250.540.540.500.510.51-6.37%11,500
Apr 21, 20250.510.540.480.540.5410.91%30,102
Apr 17, 20250.480.640.480.490.49-5.56%33,756
Apr 16, 20250.480.520.480.520.527.91%8,805
Apr 15, 20250.480.500.460.480.480.31%21,796
Apr 14, 20250.490.500.460.480.48-2.71%20,338
Apr 11, 20250.470.500.470.490.49-3.16%8,962
Apr 10, 20250.470.510.470.510.51-0.02%54,242
Apr 9, 20250.560.610.460.510.51-15.88%244,830
Apr 8, 20250.710.740.580.610.612.75%1,064,057
Apr 7, 20250.580.660.580.590.59-11.95%21,096
Apr 4, 20250.750.750.550.670.671.47%36,737
Apr 3, 20250.700.740.640.660.66-8.40%46,976
Apr 2, 20250.760.760.720.720.72-4.59%2,231
Apr 1, 20250.770.770.750.760.76-2.03%13,005
Mar 31, 20250.790.830.770.770.77-4.78%24,491
Mar 28, 20250.850.850.800.810.81-7.95%26,045
Mar 27, 20250.880.880.880.880.884.77%2,418
Mar 26, 20250.890.890.840.840.84-5.59%11,238
Mar 25, 20250.890.890.890.890.89-203
Mar 24, 20250.900.900.850.890.89-1.14%10,238
Mar 21, 20250.840.900.770.900.9012.50%14,925
Mar 20, 20250.770.800.770.800.806.65%10,832
Mar 19, 20250.790.790.750.750.75-5.11%4,159
Mar 18, 20250.790.790.790.790.79-166