FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
6.49
+0.93 (16.73%)
At close: Nov 25, 2025, 4:00 PM EST
6.25
-0.24 (-3.76%)
After-hours: Nov 25, 2025, 7:37 PM EST
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 4.97 | 5.27 | 4.97 | 5.01 | 5.01 | -2.34% | 1,280,392 |
| Oct 27, 2025 | 5.11 | 5.44 | 5.10 | 5.13 | 5.13 | -9.52% | 78,495 |
| Oct 24, 2025 | 6.31 | 6.45 | 5.67 | 5.67 | 5.67 | -10.00% | 55,994 |
| Oct 23, 2025 | 6.27 | 6.70 | 6.19 | 6.30 | 6.30 | -8.83% | 50,135 |
| Oct 22, 2025 | 6.36 | 7.19 | 5.91 | 6.91 | 6.91 | 3.91% | 288,467 |
| Oct 21, 2025 | 5.72 | 6.76 | 5.72 | 6.65 | 6.65 | 3.74% | 277,376 |
| Oct 20, 2025 | 6.05 | 6.86 | 5.62 | 6.41 | 6.41 | 34.66% | 11,345,522 |
| Oct 17, 2025 | 4.87 | 4.93 | 4.65 | 4.76 | 4.76 | -1.86% | 4,256,436 |
| Oct 16, 2025 | 5.26 | 5.26 | 4.83 | 4.85 | 4.85 | -7.97% | 22,887 |
| Oct 15, 2025 | 5.58 | 5.62 | 5.18 | 5.27 | 5.27 | -7.71% | 15,946 |
| Oct 14, 2025 | 5.25 | 5.78 | 5.11 | 5.71 | 5.71 | 12.18% | 31,200 |
| Oct 13, 2025 | 4.99 | 5.22 | 4.96 | 5.09 | 5.09 | 4.52% | 17,122 |
| Oct 10, 2025 | 5.62 | 5.79 | 4.85 | 4.87 | 4.87 | -14.41% | 45,033 |
| Oct 9, 2025 | 5.83 | 6.06 | 5.60 | 5.69 | 5.69 | -6.87% | 64,518 |
| Oct 8, 2025 | 6.23 | 6.26 | 6.01 | 6.11 | 6.11 | -4.08% | 378,975 |
| Oct 7, 2025 | 6.38 | 6.42 | 6.26 | 6.37 | 6.37 | -0.16% | 21,750 |
| Oct 6, 2025 | 6.00 | 6.40 | 6.00 | 6.38 | 6.38 | 9.06% | 40,697 |
| Oct 3, 2025 | 5.75 | 5.91 | 5.65 | 5.85 | 5.85 | 2.99% | 49,556 |
| Oct 2, 2025 | 5.21 | 6.03 | 5.21 | 5.68 | 5.68 | 2.90% | 40,883 |
| Oct 1, 2025 | 5.97 | 5.98 | 5.48 | 5.52 | 5.52 | -7.69% | 31,122 |
| Sep 30, 2025 | 5.64 | 6.06 | 5.64 | 5.98 | 5.98 | 3.10% | 16,882 |
| Sep 29, 2025 | 6.11 | 6.11 | 5.61 | 5.80 | 5.80 | -6.90% | 35,749 |
| Sep 26, 2025 | 6.68 | 6.86 | 6.07 | 6.23 | 6.23 | -9.18% | 29,781 |
| Sep 25, 2025 | 6.99 | 7.05 | 6.86 | 6.86 | 6.86 | -2.00% | 17,215 |
| Sep 24, 2025 | 7.31 | 7.49 | 6.30 | 7.00 | 7.00 | -6.67% | 55,366 |
| Sep 23, 2025 | 7.13 | 8.10 | 7.11 | 7.50 | 7.50 | 2.60% | 125,182 |
| Sep 22, 2025 | 7.56 | 7.82 | 7.27 | 7.31 | 7.31 | -7.35% | 63,125 |
| Sep 19, 2025 | 7.02 | 9.37 | 7.02 | 7.89 | 7.89 | 6.19% | 244,581 |
| Sep 18, 2025 | 7.71 | 8.45 | 7.40 | 7.43 | 7.43 | -13.20% | 180,655 |
| Sep 17, 2025 | 7.40 | 8.57 | 6.89 | 8.56 | 8.56 | -9.89% | 581,924 |