FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
5.82
-0.21 (-3.48%)
At close: Jan 9, 2026, 4:00 PM EST
5.93
+0.11 (1.89%)
After-hours: Jan 9, 2026, 7:54 PM EST
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.81 | 6.13 | 5.76 | 5.82 | 5.82 | -3.48% | 12,444 |
| Jan 8, 2026 | 5.76 | 6.14 | 5.76 | 6.03 | 6.03 | 4.69% | 5,578 |
| Jan 7, 2026 | 5.88 | 6.05 | 5.75 | 5.76 | 5.76 | 0.35% | 26,037 |
| Jan 6, 2026 | 5.80 | 6.00 | 5.68 | 5.74 | 5.74 | -1.71% | 21,351 |
| Jan 5, 2026 | 5.71 | 6.10 | 5.71 | 5.84 | 5.84 | 2.28% | 35,343 |
| Jan 2, 2026 | 5.61 | 5.87 | 5.61 | 5.71 | 5.71 | 0.18% | 18,998 |
| Dec 31, 2025 | 5.42 | 5.82 | 5.35 | 5.70 | 5.70 | 4.20% | 15,574 |
| Dec 30, 2025 | 5.55 | 5.80 | 5.35 | 5.47 | 5.47 | -0.91% | 28,772 |
| Dec 29, 2025 | 6.16 | 6.37 | 5.50 | 5.52 | 5.52 | -14.15% | 92,282 |
| Dec 26, 2025 | 6.90 | 7.09 | 6.30 | 6.43 | 6.43 | -8.01% | 37,903 |
| Dec 24, 2025 | 7.17 | 7.29 | 6.91 | 6.99 | 6.99 | -0.71% | 13,185 |
| Dec 23, 2025 | 7.05 | 7.29 | 7.00 | 7.04 | 7.04 | -1.95% | 28,117 |
| Dec 22, 2025 | 6.97 | 7.36 | 6.57 | 7.18 | 7.18 | 3.91% | 42,284 |
| Dec 19, 2025 | 6.66 | 7.10 | 6.55 | 6.91 | 6.91 | 7.63% | 84,767 |
| Dec 18, 2025 | 5.83 | 7.18 | 5.54 | 6.42 | 6.42 | 16.30% | 182,891 |
| Dec 17, 2025 | 6.26 | 6.36 | 5.51 | 5.52 | 5.52 | -9.80% | 48,447 |
| Dec 16, 2025 | 5.54 | 6.30 | 5.54 | 6.12 | 6.12 | 13.75% | 58,082 |
| Dec 15, 2025 | 6.35 | 6.35 | 5.20 | 5.38 | 5.38 | -15.94% | 93,837 |
| Dec 12, 2025 | 8.45 | 8.45 | 6.01 | 6.40 | 6.40 | -25.84% | 105,190 |
| Dec 11, 2025 | 8.33 | 8.90 | 8.16 | 8.63 | 8.63 | -0.69% | 43,295 |
| Dec 10, 2025 | 7.49 | 9.00 | 7.22 | 8.69 | 8.69 | 15.10% | 53,132 |
| Dec 9, 2025 | 8.27 | 8.67 | 7.17 | 7.55 | 7.55 | -3.94% | 87,195 |
| Dec 8, 2025 | 9.31 | 10.46 | 7.51 | 7.86 | 7.86 | -12.86% | 279,551 |
| Dec 5, 2025 | 7.59 | 9.38 | 7.22 | 9.02 | 9.02 | 25.02% | 153,533 |
| Dec 4, 2025 | 6.15 | 7.23 | 5.85 | 7.22 | 7.22 | 17.32% | 45,331 |
| Dec 3, 2025 | 6.04 | 6.25 | 5.79 | 6.15 | 6.15 | 6.40% | 28,738 |
| Dec 2, 2025 | 6.92 | 7.24 | 5.67 | 5.78 | 5.78 | -14.12% | 74,168 |
| Dec 1, 2025 | 6.75 | 7.16 | 6.32 | 6.73 | 6.73 | -7.55% | 45,535 |
| Nov 28, 2025 | 6.76 | 7.34 | 6.69 | 7.28 | 7.28 | 7.37% | 51,564 |
| Nov 26, 2025 | 6.58 | 6.80 | 6.35 | 6.78 | 6.78 | 4.47% | 39,136 |
| Nov 25, 2025 | 6.35 | 6.50 | 5.35 | 6.49 | 6.49 | 16.73% | 103,863 |
| Nov 24, 2025 | 5.56 | 5.59 | 5.24 | 5.56 | 5.56 | 6.51% | 23,801 |
| Nov 21, 2025 | 5.00 | 5.26 | 4.80 | 5.22 | 5.22 | 4.19% | 13,100 |
| Nov 20, 2025 | 5.04 | 5.11 | 5.00 | 5.01 | 5.01 | -0.60% | 5,856 |
| Nov 19, 2025 | 5.34 | 5.34 | 5.04 | 5.04 | 5.04 | -7.52% | 5,877 |
| Nov 18, 2025 | 5.23 | 5.45 | 5.22 | 5.45 | 5.45 | 1.87% | 5,728 |
| Nov 17, 2025 | 5.07 | 5.49 | 5.07 | 5.35 | 5.35 | 6.15% | 7,436 |
| Nov 14, 2025 | 5.12 | 5.28 | 5.02 | 5.04 | 5.04 | 0.40% | 13,776 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.01 | 5.02 | 5.02 | -6.52% | 9,230 |
| Nov 12, 2025 | 5.57 | 5.59 | 5.27 | 5.37 | 5.37 | 1.13% | 28,243 |
| Nov 11, 2025 | 5.28 | 5.44 | 5.25 | 5.31 | 5.31 | 1.14% | 13,576 |
| Nov 10, 2025 | 5.16 | 5.50 | 5.10 | 5.25 | 5.25 | 1.55% | 13,675 |
| Nov 7, 2025 | 4.89 | 5.36 | 4.75 | 5.17 | 5.17 | 6.05% | 30,270 |
| Nov 6, 2025 | 5.01 | 5.24 | 4.66 | 4.88 | 4.88 | -1.32% | 36,563 |
| Nov 5, 2025 | 4.91 | 5.28 | 4.88 | 4.94 | 4.94 | -3.89% | 30,728 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.01 | 5.14 | 5.14 | -4.10% | 22,706 |
| Nov 3, 2025 | 5.49 | 5.59 | 5.20 | 5.36 | 5.36 | -1.29% | 29,955 |
| Oct 31, 2025 | 5.17 | 5.60 | 5.15 | 5.43 | 5.43 | 4.62% | 46,021 |
| Oct 30, 2025 | 5.20 | 5.48 | 5.02 | 5.19 | 5.19 | -1.52% | 56,832 |
| Oct 29, 2025 | 4.98 | 5.62 | 4.93 | 5.27 | 5.27 | 5.19% | 130,051 |