FGI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.85	0.85	0.80	0.81	0.81	-7.95%	26,045
Mar 27, 2025	0.88	0.88	0.88	0.88	0.88	4.77%	2,418
Mar 26, 2025	0.89	0.89	0.84	0.84	0.84	-5.59%	11,238
Mar 25, 2025	0.89	0.89	0.89	0.89	0.89	-	203
Mar 24, 2025	0.90	0.90	0.85	0.89	0.89	-1.14%	10,238
Mar 21, 2025	0.84	0.90	0.77	0.90	0.90	12.50%	14,925
Mar 20, 2025	0.77	0.80	0.77	0.80	0.80	6.65%	10,832
Mar 19, 2025	0.79	0.79	0.75	0.75	0.75	-5.11%	4,159
Mar 18, 2025	0.79	0.79	0.79	0.79	0.79	-	166
Mar 17, 2025	0.80	0.84	0.79	0.79	0.79	-2.55%	993
Mar 14, 2025	0.75	0.84	0.75	0.81	0.81	-3.31%	7,576
Mar 13, 2025	0.81	0.84	0.81	0.84	0.84	-0.71%	6,662
Mar 12, 2025	0.84	0.86	0.82	0.85	0.85	4.32%	8,621
Mar 11, 2025	0.81	0.81	0.81	0.81	0.81	-1.82%	845
Mar 10, 2025	0.83	0.83	0.83	0.83	0.83	0.01%	658
Mar 7, 2025	0.78	0.85	0.78	0.82	0.82	-2.94%	8,275
Mar 6, 2025	0.80	0.85	0.80	0.85	0.85	6.24%	1,244
Mar 5, 2025	0.80	0.80	0.80	0.80	0.80	-	233
Mar 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.07%	15,304
Mar 3, 2025	0.83	0.83	0.80	0.80	0.80	-2.01%	35,930
Feb 28, 2025	0.85	0.85	0.82	0.82	0.82	-3.06%	1,332
Feb 27, 2025	0.82	0.84	0.82	0.84	0.84	3.16%	773
Feb 26, 2025	0.82	0.82	0.82	0.82	0.82	-3.43%	412
Feb 25, 2025	0.82	0.85	0.82	0.85	0.85	-1.87%	9,486
Feb 24, 2025	0.86	0.90	0.82	0.86	0.86	0.10%	31,753
Feb 21, 2025	0.86	0.86	0.86	0.86	0.86	6.31%	335
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