FGI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.92	1.10	0.91	0.98	0.98	15.27%	680,605
Jul 16, 2025	0.70	0.90	0.68	0.85	0.85	28.47%	436,729
Jul 15, 2025	0.70	0.72	0.64	0.66	0.66	-6.79%	154,607
Jul 14, 2025	0.67	0.74	0.66	0.71	0.71	7.56%	127,344
Jul 11, 2025	0.74	0.75	0.65	0.66	0.66	-10.47%	80,194
Jul 10, 2025	0.77	0.79	0.72	0.74	0.74	-3.71%	64,547
Jul 9, 2025	0.85	0.87	0.70	0.77	0.77	-6.05%	167,997
Jul 8, 2025	0.72	0.87	0.69	0.82	0.82	14.43%	545,293
Jul 7, 2025	0.65	0.77	0.64	0.71	0.71	7.26%	389,900
Jul 3, 2025	0.66	0.70	0.66	0.66	0.66	-1.04%	86,920
Jul 2, 2025	0.71	0.71	0.64	0.67	0.67	-2.89%	104,297
Jul 1, 2025	0.66	0.71	0.65	0.69	0.69	6.80%	114,535
Jun 30, 2025	0.58	0.67	0.58	0.65	0.65	13.35%	501,594
Jun 27, 2025	0.63	0.66	0.57	0.57	0.57	-8.69%	199,548
Jun 26, 2025	0.62	0.67	0.57	0.63	0.63	8.54%	138,849
Jun 25, 2025	0.58	0.59	0.57	0.58	0.58	0.95%	32,590
Jun 24, 2025	0.57	0.59	0.57	0.57	0.57	-3.37%	134,714
Jun 23, 2025	0.66	0.70	0.56	0.59	0.59	-19.12%	240,524
Jun 20, 2025	0.68	0.85	0.68	0.73	0.73	2.67%	136,355
Jun 18, 2025	0.67	0.72	0.66	0.71	0.71	3.03%	53,618
Jun 17, 2025	0.70	0.70	0.67	0.69	0.69	-1.72%	44,948
Jun 16, 2025	0.67	0.73	0.67	0.70	0.70	6.86%	156,837
Jun 13, 2025	0.65	0.66	0.62	0.66	0.66	1.06%	88,875
Jun 12, 2025	0.68	0.68	0.64	0.65	0.65	-4.80%	57,032
Jun 11, 2025	0.63	0.71	0.61	0.68	0.68	17.39%	81,423
Jun 10, 2025	0.55	0.64	0.55	0.58	0.58	9.77%	114,158
Jun 9, 2025	0.67	0.68	0.53	0.53	0.53	-26.18%	398,240
Jun 6, 2025	0.77	0.77	0.68	0.72	0.72	4.54%	131,573
Jun 5, 2025	0.70	0.72	0.67	0.69	0.69	0.99%	57,353
Jun 4, 2025	0.69	0.73	0.68	0.68	0.68	-4.61%	99,169
Jun 3, 2025	0.72	0.79	0.65	0.71	0.71	-2.33%	197,072
Jun 2, 2025	0.65	0.90	0.57	0.73	0.73	35.16%	2,242,321
May 30, 2025	0.54	0.57	0.52	0.54	0.54	0.02%	7,548
May 29, 2025	0.54	0.55	0.50	0.54	0.54	-	14,527
May 28, 2025	0.52	0.55	0.52	0.54	0.54	1.89%	18,219
May 27, 2025	0.53	0.54	0.52	0.53	0.53	-1.85%	9,184
May 23, 2025	0.53	0.55	0.52	0.54	0.54	2.41%	26,129
May 22, 2025	0.54	0.54	0.52	0.53	0.53	-3.05%	4,789
May 21, 2025	0.52	0.56	0.52	0.54	0.54	-1.11%	11,827
May 20, 2025	0.50	0.55	0.50	0.55	0.55	3.54%	35,839
May 19, 2025	0.52	0.53	0.50	0.53	0.53	-5.01%	22,331
May 16, 2025	0.57	0.57	0.50	0.56	0.56	-0.13%	19,555
May 15, 2025	0.52	0.62	0.50	0.56	0.56	1.08%	167,195
May 14, 2025	0.60	0.62	0.50	0.55	0.55	-10.49%	100,158
May 13, 2025	0.68	0.70	0.62	0.62	0.62	-11.09%	89,674
May 12, 2025	0.70	0.74	0.61	0.70	0.70	-9.61%	385,006
May 9, 2025	0.69	0.81	0.62	0.77	0.77	40.15%	4,538,058
May 8, 2025	0.57	0.57	0.53	0.55	0.55	-6.88%	28,009
May 7, 2025	0.52	0.59	0.50	0.59	0.59	15.66%	244,704
May 6, 2025	0.55	0.55	0.50	0.51	0.51	-4.19%	7,898