FGI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.78	0.82	0.78	0.82	0.82	-0.61%	2,724
Nov 19, 2024	0.84	0.84	0.82	0.83	0.83	-2.93%	1,879
Nov 18, 2024	0.82	0.85	0.80	0.85	0.85	5.95%	5,893
Nov 15, 2024	0.83	0.85	0.80	0.80	0.80	-6.72%	2,376
Nov 14, 2024	0.80	0.92	0.77	0.86	0.86	-1.15%	95,276
Nov 13, 2024	0.76	0.99	0.71	0.87	0.87	14.47%	173,121
Nov 12, 2024	0.77	0.88	0.70	0.76	0.76	-18.34%	301,375
Nov 11, 2024	0.99	1.00	0.93	0.93	0.93	-3.99%	18,272
Nov 8, 2024	0.94	0.99	0.92	0.97	0.97	4.24%	13,565
Nov 7, 2024	0.97	0.99	0.92	0.93	0.93	-4.12%	24,961
Nov 6, 2024	0.95	0.99	0.90	0.97	0.97	-2.02%	16,445
Nov 5, 2024	0.93	1.00	0.93	0.99	0.99	-4.53%	3,991
Nov 4, 2024	1.01	1.04	0.97	1.04	1.04	-0.29%	15,400
Nov 1, 2024	0.96	1.06	0.95	1.04	1.04	8.49%	31,849
Oct 31, 2024	1.02	1.02	0.88	0.96	0.96	-6.93%	63,411
Oct 30, 2024	0.93	1.07	0.87	1.03	1.03	11.70%	86,944
Oct 29, 2024	0.81	0.92	0.79	0.92	0.92	5.41%	88,081
Oct 28, 2024	0.83	0.92	0.73	0.87	0.87	-10.43%	1,037,459
Oct 25, 2024	0.89	0.99	0.89	0.98	0.98	9.74%	863,232
Oct 24, 2024	0.82	0.89	0.82	0.89	0.89	1.08%	6,417
Oct 23, 2024	0.94	0.94	0.85	0.88	0.88	3.45%	2,217
Oct 22, 2024	0.85	1.00	0.80	0.85	0.85	-6.47%	7,674
Oct 21, 2024	0.95	0.99	0.85	0.91	0.91	-0.82%	6,921
Oct 18, 2024	0.91	0.92	0.91	0.92	0.92	0.82%	3,618
Oct 17, 2024	0.91	0.91	0.91	0.91	0.91	-	155
Oct 16, 2024	0.91	0.91	0.91	0.91	0.91	2.47%	1,693
Oct 15, 2024	0.88	0.99	0.88	0.89	0.89	0.95%	11,013
Oct 14, 2024	0.85	0.88	0.82	0.88	0.88	9.98%	18,920
Oct 11, 2024	0.82	0.82	0.78	0.80	0.80	-5.88%	1,204
Oct 10, 2024	0.80	0.85	0.78	0.85	0.85	2.40%	7,801
Oct 9, 2024	0.78	0.86	0.78	0.83	0.83	6.41%	3,277
Oct 8, 2024	0.76	0.78	0.75	0.78	0.78	2.15%	4,335
Oct 7, 2024	0.78	0.78	0.75	0.76	0.76	1.80%	4,735
Oct 4, 2024	0.78	0.79	0.74	0.75	0.75	0.01%	13,889
Oct 3, 2024	0.79	0.79	0.74	0.75	0.75	-3.85%	4,885
Oct 2, 2024	0.78	0.80	0.74	0.78	0.78	-0.62%	12,136
Oct 1, 2024	0.80	0.80	0.71	0.78	0.78	2.27%	13,094
Sep 30, 2024	0.77	0.80	0.76	0.77	0.77	-3.97%	11,928
Sep 27, 2024	0.80	0.82	0.78	0.80	0.80	5.16%	10,188
Sep 26, 2024	0.80	0.80	0.75	0.76	0.76	-4.71%	13,339
Sep 25, 2024	0.81	0.81	0.78	0.80	0.80	-1.59%	20,250
Sep 24, 2024	0.79	0.87	0.79	0.81	0.81	2.59%	10,609
Sep 23, 2024	0.81	0.84	0.79	0.79	0.79	-1.25%	11,090
Sep 20, 2024	0.80	0.80	0.79	0.80	0.80	-0.42%	17,272
Sep 19, 2024	0.79	0.85	0.78	0.80	0.80	1.70%	21,129
Sep 18, 2024	0.78	0.87	0.71	0.79	0.79	-1.25%	36,325
Sep 17, 2024	0.85	0.85	0.79	0.80	0.80	-5.88%	23,057
Sep 16, 2024	0.77	0.85	0.76	0.85	0.85	13.18%	113,944
Sep 13, 2024	0.76	0.80	0.75	0.75	0.75	-1.46%	12,197
Sep 12, 2024	0.78	0.78	0.73	0.76	0.76	5.50%	2,845
Sep 11, 2024	0.71	0.72	0.70	0.72	0.72	0.50%	46,279
Sep 10, 2024	0.73	0.74	0.71	0.72	0.72	-1.53%	3,413
Sep 9, 2024	0.77	0.77	0.71	0.73	0.73	-5.19%	9,063
Sep 6, 2024	0.78	0.78	0.77	0.77	0.77	0.64%	5,302
Sep 5, 2024	0.77	0.77	0.77	0.77	0.77	0.66%	1,568
Sep 4, 2024	0.76	0.78	0.76	0.76	0.76	2.72%	23,148
Sep 3, 2024	0.76	0.76	0.73	0.74	0.74	-2.96%	3,341
Aug 30, 2024	0.78	0.82	0.75	0.76	0.76	-4.29%	116,280
Aug 29, 2024	0.79	0.80	0.79	0.80	0.80	-2.26%	2,667
Aug 28, 2024	0.84	0.89	0.80	0.82	0.82	1.90%	29,762
Aug 27, 2024	0.81	0.82	0.78	0.80	0.80	3.90%	4,775
Aug 26, 2024	0.78	0.82	0.75	0.77	0.77	-4.94%	27,909
Aug 23, 2024	0.86	0.86	0.81	0.81	0.81	-2.35%	11,787
Aug 22, 2024	0.85	0.86	0.83	0.83	0.83	-5.74%	1,862
Aug 21, 2024	0.85	0.88	0.84	0.88	0.88	3.53%	5,745
Aug 20, 2024	0.92	0.92	0.85	0.85	0.85	-7.61%	20,078
Aug 19, 2024	0.90	0.92	0.90	0.92	0.92	-	4,990
Aug 16, 2024	0.90	0.92	0.90	0.92	0.92	2.22%	6,016
Aug 15, 2024	0.92	0.92	0.86	0.90	0.90	-	4,603
Aug 14, 2024	0.96	0.96	0.90	0.90	0.90	-4.76%	3,270
Aug 13, 2024	0.90	0.98	0.90	0.95	0.95	-2.22%	2,927
Aug 12, 2024	0.98	1.00	0.95	0.97	0.97	1.74%	3,149
Aug 9, 2024	1.00	1.00	0.95	0.95	0.95	3.26%	1,549
Aug 8, 2024	0.89	0.92	0.89	0.92	0.92	3.83%	1,053
Aug 7, 2024	0.95	0.95	0.89	0.89	0.89	-10.81%	32,560
Aug 6, 2024	0.94	1.00	0.80	0.99	0.99	16.88%	3,867
Aug 5, 2024	0.86	0.93	0.85	0.85	0.85	-6.59%	3,024
Aug 2, 2024	0.91	0.92	0.76	0.91	0.91	-2.02%	6,133
Aug 1, 2024	0.92	1.03	0.89	0.93	0.93	-2.23%	8,970
Jul 31, 2024	0.95	0.95	0.95	0.95	0.95	-2.63%	2,557
Jul 30, 2024	0.92	0.98	0.90	0.98	0.98	10.88%	9,374
Jul 29, 2024	0.95	0.96	0.87	0.88	0.88	-9.74%	5,567
Jul 26, 2024	0.92	1.03	0.92	0.98	0.98	-1.89%	13,908
Jul 25, 2024	1.04	1.05	0.99	0.99	0.99	-5.35%	3,287
Jul 24, 2024	1.04	1.08	1.04	1.05	1.05	-	2,096
Jul 23, 2024	1.02	1.06	1.02	1.05	1.05	2.94%	2,627
Jul 22, 2024	1.02	1.02	1.01	1.02	1.02	-0.20%	1,901
Jul 19, 2024	1.02	1.02	1.02	1.02	1.02	-0.78%	256
Jul 18, 2024	1.03	1.03	1.03	1.03	1.03	-6.36%	597
Jul 17, 2024	0.99	1.10	0.99	1.10	1.10	-	7,463
Jul 16, 2024	1.10	1.15	1.06	1.10	1.10	0.92%	8,509
Jul 15, 2024	0.85	1.20	0.85	1.09	1.09	13.55%	4,862
Jul 12, 2024	0.95	0.96	0.87	0.96	0.96	-0.01%	7,339
Jul 11, 2024	0.96	0.96	0.96	0.96	0.96	-1.03%	593
Jul 10, 2024	1.00	1.00	0.97	0.97	0.97	-2.02%	3,354
Jul 9, 2024	0.96	0.99	0.96	0.99	0.99	-3.88%	588
Jul 8, 2024	0.98	1.03	0.95	1.03	1.03	-4.19%	4,120
Jul 5, 2024	1.02	1.08	1.02	1.08	1.08	4.37%	3,121
Jul 3, 2024	1.01	1.03	1.01	1.03	1.03	10.40%	790
Jul 2, 2024	1.00	1.00	0.85	0.93	0.93	-8.53%	3,318