FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
3.700
-0.200 (-5.13%)
At close: Sep 9, 2025, 4:00 PM
3.750
+0.050 (1.35%)
After-hours: Sep 9, 2025, 7:31 PM EDT
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.00 | 4.00 | 3.58 | 3.70 | 3.70 | -5.13% | 32,079 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.72 | 3.90 | 3.90 | -2.74% | 22,752 |
| Sep 5, 2025 | 4.01 | 4.16 | 3.98 | 4.01 | 4.01 | -1.47% | 21,025 |
| Sep 4, 2025 | 4.08 | 4.15 | 3.99 | 4.07 | 4.07 | -0.73% | 22,637 |
| Sep 3, 2025 | 4.17 | 4.29 | 4.10 | 4.10 | 4.10 | -1.68% | 12,511 |
| Sep 2, 2025 | 4.28 | 4.32 | 4.17 | 4.17 | 4.17 | -3.47% | 5,258 |
| Aug 29, 2025 | 4.42 | 4.42 | 4.20 | 4.32 | 4.32 | 3.67% | 8,549 |
| Aug 28, 2025 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -2.64% | 2,878 |
| Aug 27, 2025 | 4.15 | 4.30 | 4.04 | 4.28 | 4.28 | 2.15% | 15,492 |
| Aug 26, 2025 | 3.88 | 4.34 | 3.88 | 4.19 | 4.19 | 3.20% | 25,647 |
| Aug 25, 2025 | 3.83 | 4.29 | 3.72 | 4.06 | 4.06 | 1.50% | 275,536 |
| Aug 22, 2025 | 3.74 | 4.00 | 3.52 | 4.00 | 4.00 | 6.38% | 20,829 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.70 | 3.76 | 3.76 | - | 1,506 |
| Aug 20, 2025 | 3.77 | 3.83 | 3.71 | 3.76 | 3.76 | -0.53% | 5,462 |
| Aug 19, 2025 | 3.67 | 3.90 | 3.47 | 3.78 | 3.78 | 0.53% | 24,742 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.62 | 3.76 | 3.76 | 3.58% | 15,891 |
| Aug 15, 2025 | 3.78 | 3.85 | 3.63 | 3.63 | 3.63 | -3.10% | 13,185 |
| Aug 14, 2025 | 3.65 | 3.87 | 3.60 | 3.75 | 3.75 | 3.48% | 30,416 |
| Aug 13, 2025 | 3.54 | 3.73 | 3.41 | 3.62 | 3.62 | 0.56% | 64,433 |
| Aug 12, 2025 | 3.36 | 3.81 | 3.26 | 3.60 | 3.60 | 7.14% | 51,399 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.34 | 3.36 | 3.36 | -13.62% | 45,101 |
| Aug 8, 2025 | 4.20 | 4.61 | 3.60 | 3.89 | 3.89 | -7.07% | 246,580 |
| Aug 7, 2025 | 4.12 | 4.40 | 4.12 | 4.19 | 4.19 | 1.36% | 67,976 |
| Aug 6, 2025 | 4.31 | 4.38 | 4.08 | 4.13 | 4.13 | -6.98% | 16,934 |
| Aug 5, 2025 | 4.17 | 4.59 | 3.81 | 4.44 | 4.44 | 12.09% | 51,853 |
| Aug 4, 2025 | 3.89 | 4.44 | 3.66 | 3.96 | 3.96 | 0.28% | 23,521 |
| Aug 1, 2025 | 4.63 | 4.89 | 3.80 | 3.95 | 3.95 | -12.22% | 335,948 |
| Jul 31, 2025 | 3.96 | 4.84 | 3.81 | 4.50 | 4.50 | 13.92% | 127,652 |
| Jul 30, 2025 | 3.45 | 4.04 | 3.45 | 3.95 | 3.95 | 11.27% | 19,816 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.45 | 3.55 | 3.55 | -3.24% | 19,758 |
| Jul 28, 2025 | 3.95 | 4.05 | 3.50 | 3.67 | 3.67 | -3.32% | 4,435 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.67 | 3.80 | 3.80 | -2.72% | 5,131 |
| Jul 24, 2025 | 4.23 | 4.25 | 3.90 | 3.90 | 3.90 | -5.57% | 8,540 |
| Jul 23, 2025 | 4.07 | 4.30 | 3.90 | 4.13 | 4.13 | 4.03% | 14,364 |
| Jul 22, 2025 | 3.99 | 4.20 | 3.85 | 3.97 | 3.97 | -2.00% | 11,724 |
| Jul 21, 2025 | 4.36 | 4.45 | 3.95 | 4.05 | 4.05 | -11.91% | 23,279 |
| Jul 18, 2025 | 4.97 | 5.05 | 4.05 | 4.60 | 4.60 | -6.12% | 44,221 |
| Jul 17, 2025 | 4.60 | 5.50 | 4.53 | 4.90 | 4.90 | 15.27% | 136,436 |
| Jul 16, 2025 | 3.49 | 4.50 | 3.40 | 4.25 | 4.25 | 28.47% | 87,345 |
| Jul 15, 2025 | 3.50 | 3.60 | 3.21 | 3.31 | 3.31 | -6.79% | 30,921 |
| Jul 14, 2025 | 3.35 | 3.70 | 3.30 | 3.55 | 3.55 | 7.54% | 25,468 |
| Jul 11, 2025 | 3.70 | 3.75 | 3.25 | 3.30 | 3.30 | -10.44% | 16,038 |
| Jul 10, 2025 | 3.85 | 3.96 | 3.61 | 3.69 | 3.69 | -3.73% | 12,909 |
| Jul 9, 2025 | 4.23 | 4.35 | 3.50 | 3.83 | 3.83 | -6.04% | 33,599 |
| Jul 8, 2025 | 3.62 | 4.35 | 3.46 | 4.08 | 4.08 | 14.43% | 109,058 |
| Jul 7, 2025 | 3.27 | 3.83 | 3.20 | 3.56 | 3.56 | 7.26% | 77,980 |
| Jul 3, 2025 | 3.32 | 3.49 | 3.31 | 3.32 | 3.32 | -1.04% | 17,384 |
| Jul 2, 2025 | 3.55 | 3.56 | 3.18 | 3.36 | 3.36 | -2.89% | 20,859 |
| Jul 1, 2025 | 3.29 | 3.56 | 3.24 | 3.46 | 3.46 | 6.80% | 22,907 |
| Jun 30, 2025 | 2.88 | 3.33 | 2.88 | 3.24 | 3.24 | 13.35% | 100,318 |