FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
3.850
-1.120 (-22.54%)
At close: Apr 2, 2026, 4:00 PM EDT
3.897
+0.046 (1.21%)
After-hours: Apr 2, 2026, 7:54 PM EDT
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.52 | 4.61 | 3.65 | 3.85 | 3.85 | -22.54% | 68,979 |
| Apr 1, 2026 | 3.66 | 5.30 | 3.55 | 4.97 | 4.97 | 33.24% | 480,365 |
| Mar 31, 2026 | 3.73 | 4.20 | 3.39 | 3.73 | 3.73 | 2.75% | 176,949 |
| Mar 30, 2026 | 4.08 | 4.33 | 3.34 | 3.63 | 3.63 | -4.97% | 3,750,213 |
| Mar 27, 2026 | 3.49 | 4.07 | 3.36 | 3.82 | 3.82 | 12.68% | 37,650 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.39 | 3.39 | -1.74% | 3,596 |
| Mar 25, 2026 | 3.50 | 3.75 | 3.43 | 3.45 | 3.45 | -7.41% | 6,093 |
| Mar 24, 2026 | 3.41 | 3.97 | 3.40 | 3.73 | 3.73 | 10.30% | 9,060 |
| Mar 23, 2026 | 3.39 | 3.70 | 3.14 | 3.38 | 3.38 | -6.17% | 7,139 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.49 | 3.60 | 3.60 | -1.02% | 4,281 |
| Mar 19, 2026 | 3.75 | 3.86 | 3.46 | 3.64 | 3.64 | -3.01% | 6,486 |
| Mar 18, 2026 | 3.86 | 3.92 | 3.75 | 3.75 | 3.75 | 0.54% | 4,539 |
| Mar 17, 2026 | 3.90 | 4.04 | 3.73 | 3.73 | 3.73 | -6.52% | 10,533 |
| Mar 16, 2026 | 3.87 | 3.99 | 3.74 | 3.99 | 3.99 | 1.53% | 8,599 |
| Mar 13, 2026 | 4.00 | 4.21 | 3.93 | 3.93 | 3.93 | -1.75% | 9,777 |
| Mar 12, 2026 | 3.70 | 4.28 | 3.21 | 4.00 | 4.00 | 1.78% | 30,037 |
| Mar 11, 2026 | 3.97 | 4.07 | 3.81 | 3.93 | 3.93 | -4.15% | 5,259 |
| Mar 10, 2026 | 3.54 | 4.28 | 3.49 | 4.10 | 4.10 | 20.31% | 22,033 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.29 | 3.41 | 3.41 | -15.22% | 40,319 |
| Mar 6, 2026 | 4.14 | 4.33 | 4.01 | 4.02 | 4.02 | -2.80% | 5,206 |
| Mar 5, 2026 | 4.59 | 4.59 | 4.06 | 4.14 | 4.14 | -10.40% | 14,386 |
| Mar 4, 2026 | 4.61 | 4.67 | 4.38 | 4.62 | 4.62 | - | 7,214 |
| Mar 3, 2026 | 5.25 | 5.25 | 4.39 | 4.62 | 4.62 | -12.41% | 18,575 |
| Mar 2, 2026 | 5.43 | 5.45 | 5.09 | 5.27 | 5.27 | -3.66% | 9,797 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.22 | 5.47 | 5.47 | -3.53% | 5,403 |
| Feb 26, 2026 | 5.67 | 6.25 | 5.66 | 5.67 | 5.67 | -1.73% | 13,648 |
| Feb 25, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | 5.77 | 0.70% | 13,452 |
| Feb 24, 2026 | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | 1.96% | 3,716 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.61 | 5.62 | 5.62 | -2.26% | 4,152 |
| Feb 20, 2026 | 5.97 | 6.18 | 5.63 | 5.75 | 5.75 | - | 4,609 |
| Feb 19, 2026 | 5.93 | 5.93 | 5.67 | 5.75 | 5.75 | 1.59% | 2,974 |
| Feb 18, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | 5.66 | 0.89% | 4,197 |
| Feb 17, 2026 | 5.61 | 5.79 | 5.60 | 5.61 | 5.61 | -0.18% | 6,856 |
| Feb 13, 2026 | 5.65 | 5.93 | 5.62 | 5.62 | 5.62 | -1.23% | 7,097 |
| Feb 12, 2026 | 5.70 | 6.28 | 5.61 | 5.69 | 5.69 | -1.90% | 11,335 |
| Feb 11, 2026 | 5.69 | 5.90 | 5.63 | 5.80 | 5.80 | -2.39% | 7,257 |
| Feb 10, 2026 | 5.77 | 5.99 | 5.65 | 5.94 | 5.94 | 2.98% | 6,491 |
| Feb 9, 2026 | 5.92 | 5.95 | 5.73 | 5.77 | 5.77 | -0.52% | 11,404 |
| Feb 6, 2026 | 5.63 | 6.00 | 5.61 | 5.80 | 5.80 | - | 12,099 |
| Feb 5, 2026 | 6.19 | 6.22 | 5.75 | 5.80 | 5.80 | -3.97% | 10,410 |
| Feb 4, 2026 | 6.18 | 6.39 | 5.88 | 6.04 | 6.04 | -2.58% | 18,588 |
| Feb 3, 2026 | 6.49 | 6.49 | 6.20 | 6.20 | 6.20 | -7.12% | 9,664 |
| Feb 2, 2026 | 6.48 | 6.95 | 6.25 | 6.68 | 6.68 | 3.81% | 30,658 |
| Jan 30, 2026 | 6.16 | 6.58 | 6.16 | 6.43 | 6.43 | 1.90% | 6,438 |
| Jan 29, 2026 | 6.64 | 6.74 | 6.28 | 6.31 | 6.31 | -4.54% | 12,868 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.60 | 6.61 | 6.61 | -3.22% | 9,441 |
| Jan 27, 2026 | 7.01 | 7.07 | 6.79 | 6.83 | 6.83 | -3.80% | 8,767 |
| Jan 26, 2026 | 6.93 | 7.38 | 6.63 | 7.10 | 7.10 | 1.57% | 22,385 |
| Jan 23, 2026 | 6.66 | 7.50 | 6.41 | 6.99 | 6.99 | 9.56% | 43,633 |
| Jan 22, 2026 | 6.41 | 6.50 | 6.24 | 6.38 | 6.38 | 1.51% | 11,242 |