FGI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.87	0.87	0.80	0.81	0.81	-6.39%	7,532
Feb 19, 2025	0.80	0.87	0.80	0.87	0.87	3.02%	2,245
Feb 18, 2025	0.83	0.84	0.80	0.84	0.84	-0.17%	19,909
Feb 14, 2025	0.80	0.84	0.80	0.84	0.84	3.54%	769
Feb 13, 2025	0.89	0.89	0.81	0.81	0.81	-9.70%	8,676
Feb 12, 2025	0.90	0.90	0.90	0.90	0.90	9.25%	354
Feb 11, 2025	0.82	0.82	0.82	0.82	0.82	-3.09%	4,570
Feb 10, 2025	0.81	0.85	0.81	0.85	0.85	-1.16%	1,101
Feb 7, 2025	0.88	0.89	0.86	0.86	0.86	-2.27%	6,333
Feb 6, 2025	0.86	0.88	0.86	0.88	0.88	2.06%	2,961
Feb 5, 2025	0.88	0.88	0.86	0.86	0.86	0.44%	1,014
Feb 4, 2025	0.90	0.90	0.81	0.86	0.86	0.98%	13,014
Feb 3, 2025	0.81	0.85	0.81	0.85	0.85	0.01%	610
Jan 31, 2025	0.82	0.90	0.82	0.85	0.85	0.11%	1,337
Jan 30, 2025	0.84	0.87	0.84	0.85	0.85	-0.89%	7,844
Jan 29, 2025	0.86	0.86	0.86	0.86	0.86	-1.53%	490
Jan 28, 2025	0.90	0.90	0.84	0.87	0.87	3.96%	23,913
Jan 27, 2025	0.84	0.84	0.84	0.84	0.84	-5.33%	638
Jan 24, 2025	0.84	0.88	0.84	0.88	0.88	5.24%	4,069
Jan 23, 2025	0.88	0.88	0.84	0.84	0.84	-	1,076
Jan 22, 2025	0.83	0.84	0.83	0.84	0.84	2.40%	1,981
Jan 21, 2025	0.82	0.82	0.82	0.82	0.82	-	493
Jan 17, 2025	0.86	0.86	0.82	0.82	0.82	-0.41%	8,173
Jan 16, 2025	0.85	0.89	0.82	0.82	0.82	-1.94%	8,004
Jan 15, 2025	0.84	0.84	0.76	0.84	0.84	-1.29%	4,927
Jan 14, 2025	0.90	0.90	0.82	0.85	0.85	0.12%	7,864
Jan 13, 2025	0.86	0.94	0.85	0.85	0.85	2.16%	24,125
Jan 10, 2025	0.83	0.83	0.83	0.83	0.83	-2.68%	696
Jan 8, 2025	0.86	0.86	0.85	0.85	0.85	0.32%	3,113
Jan 7, 2025	0.86	0.86	0.85	0.85	0.85	-0.91%	2,839
Jan 6, 2025	0.85	0.88	0.81	0.86	0.86	3.50%	41,616
Jan 3, 2025	0.80	0.83	0.79	0.83	0.83	2.89%	7,287
Jan 2, 2025	0.80	0.81	0.80	0.81	0.81	4.21%	17,038
Dec 31, 2024	0.82	0.82	0.77	0.78	0.78	-2.85%	6,948
Dec 30, 2024	0.75	0.80	0.75	0.80	0.80	-0.29%	8,976
Dec 27, 2024	0.81	0.82	0.77	0.80	0.80	-2.90%	12,747
Dec 26, 2024	0.80	0.83	0.78	0.82	0.82	6.42%	38,542
Dec 24, 2024	0.77	0.79	0.76	0.77	0.77	-2.97%	13,816
Dec 23, 2024	0.80	0.80	0.80	0.80	0.80	-0.26%	610
Dec 20, 2024	0.78	0.83	0.75	0.80	0.80	2.76%	11,654
Dec 19, 2024	0.80	0.83	0.75	0.78	0.78	-2.80%	16,983
Dec 18, 2024	0.84	0.85	0.80	0.80	0.80	-5.76%	4,500
Dec 17, 2024	0.82	0.89	0.78	0.85	0.85	3.64%	19,431
Dec 16, 2024	0.78	0.83	0.78	0.82	0.82	-3.51%	5,256
Dec 13, 2024	0.86	0.86	0.80	0.85	0.85	-	6,291
Dec 12, 2024	0.85	0.85	0.80	0.85	0.85	1.19%	1,787
Dec 11, 2024	0.80	0.89	0.80	0.84	0.84	5.53%	34,951
Dec 10, 2024	0.78	0.81	0.78	0.80	0.80	-1.73%	4,193
Dec 9, 2024	0.81	0.81	0.81	0.81	0.81	1.25%	1,391
Dec 6, 2024	0.81	0.83	0.80	0.80	0.80	0.06%	20,194
Dec 5, 2024	0.78	0.82	0.78	0.80	0.80	-3.34%	10,561
Dec 4, 2024	0.78	0.83	0.75	0.83	0.83	4.04%	5,805
Dec 3, 2024	0.82	0.82	0.75	0.80	0.80	-3.75%	5,246
Dec 2, 2024	0.79	0.83	0.79	0.83	0.83	0.73%	15,424
Nov 29, 2024	0.74	0.82	0.71	0.82	0.82	3.78%	13,831
Nov 27, 2024	0.80	0.82	0.79	0.79	0.79	-3.65%	4,047
Nov 26, 2024	0.81	0.84	0.79	0.82	0.82	1.11%	6,924
Nov 25, 2024	0.83	0.85	0.81	0.81	0.81	0.87%	7,620
Nov 22, 2024	0.82	0.83	0.78	0.80	0.80	-1.17%	3,709
Nov 21, 2024	0.82	0.82	0.80	0.81	0.81	-0.79%	11,654
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