FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
9.95
+1.00 (11.17%)
At close: Sep 15, 2026, 4:00 PM EDT
9.77
-0.18 (-1.81%)
After-hours: Sep 15, 2026, 7:57 PM EDT
FGI Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 9.51 | 9.95 | 8.73 | 9.95 | 9.95 | 11.17% | 120,071 |
| Sep 14, 2026 | 8.44 | 9.25 | 8.44 | 8.95 | 8.95 | 7.70% | 62,459 |
| Sep 11, 2026 | 8.58 | 8.84 | 8.23 | 8.31 | 8.31 | -1.77% | 43,721 |
| Sep 10, 2026 | 7.81 | 8.50 | 7.59 | 8.46 | 8.46 | 9.44% | 35,777 |
| Sep 9, 2026 | 7.68 | 7.73 | 7.21 | 7.73 | 7.73 | 2.38% | 36,768 |
| Sep 8, 2026 | 7.36 | 7.75 | 7.16 | 7.55 | 7.55 | 1.89% | 27,573 |
| Sep 4, 2026 | 6.85 | 7.52 | 6.85 | 7.41 | 7.41 | 7.55% | 40,667 |
| Sep 3, 2026 | 6.89 | 7.13 | 6.50 | 6.89 | 6.89 | 2.23% | 31,630 |
| Sep 2, 2026 | 7.12 | 7.12 | 6.65 | 6.74 | 6.74 | -6.13% | 24,454 |
| Sep 1, 2026 | 6.84 | 7.19 | 6.84 | 7.18 | 7.18 | 1.56% | 39,012 |
| Aug 31, 2026 | 7.22 | 7.58 | 7.07 | 7.07 | 7.07 | -4.07% | 25,993 |
| Aug 28, 2026 | 7.47 | 7.60 | 7.20 | 7.37 | 7.37 | -1.60% | 29,403 |
| Aug 27, 2026 | 7.53 | 8.00 | 7.41 | 7.49 | 7.49 | -0.66% | 42,163 |
| Aug 26, 2026 | 7.72 | 7.72 | 7.30 | 7.54 | 7.54 | -3.33% | 25,641 |
| Aug 25, 2026 | 7.26 | 8.00 | 7.15 | 7.80 | 7.80 | 11.11% | 86,549 |
| Aug 24, 2026 | 7.19 | 7.47 | 6.76 | 7.02 | 7.02 | -9.13% | 100,702 |
| Aug 21, 2026 | 8.65 | 8.87 | 7.64 | 7.73 | 7.73 | -12.51% | 104,946 |
| Aug 20, 2026 | 8.65 | 9.31 | 8.56 | 8.83 | 8.83 | 0.11% | 73,321 |
| Aug 19, 2026 | 9.06 | 9.51 | 8.40 | 8.82 | 8.82 | -5.67% | 152,315 |
| Aug 18, 2026 | 8.88 | 10.75 | 8.88 | 9.35 | 9.35 | 2.97% | 432,050 |
| Aug 17, 2026 | 10.20 | 11.00 | 8.50 | 9.08 | 9.08 | -9.11% | 660,766 |
| Aug 14, 2026 | 10.01 | 12.23 | 8.67 | 9.99 | 9.99 | -14.76% | 2,903,147 |
| Aug 13, 2026 | 8.47 | 19.93 | 7.07 | 11.72 | 11.72 | 147.78% | 102,312,161 |
| Aug 12, 2026 | 4.60 | 5.32 | 4.60 | 4.73 | 4.73 | 3.96% | 1,191,186 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.55 | 4.55 | 4.55 | -1.73% | 7,087 |
| Aug 10, 2026 | 4.64 | 4.77 | 4.51 | 4.63 | 4.63 | 1.31% | 12,942 |
| Aug 7, 2026 | 4.69 | 4.77 | 4.56 | 4.57 | 4.57 | -3.38% | 8,595 |
| Aug 6, 2026 | 4.44 | 4.73 | 4.37 | 4.73 | 4.73 | 5.58% | 12,634 |
| Aug 5, 2026 | 4.64 | 4.65 | 4.39 | 4.48 | 4.48 | -3.24% | 14,034 |
| Aug 4, 2026 | 4.50 | 4.77 | 4.49 | 4.63 | 4.63 | 7.67% | 14,487 |
| Aug 3, 2026 | 4.31 | 4.53 | 4.24 | 4.30 | 4.30 | 0.47% | 19,080 |
| Jul 31, 2026 | 4.23 | 4.29 | 4.14 | 4.28 | 4.28 | 1.90% | 8,247 |
| Jul 30, 2026 | 4.41 | 4.41 | 4.18 | 4.20 | 4.20 | 1.45% | 7,155 |
| Jul 29, 2026 | 4.31 | 4.31 | 4.09 | 4.14 | 4.14 | -2.82% | 8,475 |
| Jul 28, 2026 | 4.08 | 4.32 | 4.08 | 4.26 | 4.26 | 1.43% | 19,900 |
| Jul 27, 2026 | 4.34 | 4.34 | 4.05 | 4.20 | 4.20 | -1.06% | 4,625 |
| Jul 24, 2026 | 4.35 | 4.53 | 4.21 | 4.25 | 4.25 | -5.03% | 15,858 |
| Jul 23, 2026 | 4.25 | 4.52 | 4.25 | 4.47 | 4.47 | 0.68% | 8,587 |
| Jul 22, 2026 | 4.57 | 4.68 | 4.37 | 4.44 | 4.44 | -2.63% | 13,287 |
| Jul 21, 2026 | 4.36 | 4.65 | 4.15 | 4.56 | 4.56 | 8.31% | 268,781 |
| Jul 20, 2026 | 4.23 | 4.46 | 4.21 | 4.21 | 4.21 | -2.55% | 8,500 |
| Jul 17, 2026 | 4.60 | 4.73 | 4.30 | 4.32 | 4.32 | -7.10% | 18,525 |
| Jul 16, 2026 | 4.84 | 5.05 | 4.62 | 4.65 | 4.65 | -4.32% | 16,098 |
| Jul 15, 2026 | 4.78 | 4.86 | 4.60 | 4.86 | 4.86 | 2.53% | 15,299 |
| Jul 14, 2026 | 4.66 | 5.06 | 4.56 | 4.74 | 4.74 | 0.64% | 25,672 |
| Jul 13, 2026 | 5.03 | 5.10 | 4.71 | 4.71 | 4.71 | -6.55% | 18,849 |
| Jul 10, 2026 | 4.01 | 5.21 | 4.01 | 5.04 | 5.04 | 24.44% | 54,483 |
| Jul 9, 2026 | 3.89 | 4.39 | 3.55 | 4.05 | 4.05 | 4.11% | 38,824 |
| Jul 8, 2026 | 4.23 | 4.23 | 3.69 | 3.89 | 3.89 | -7.16% | 16,624 |
| Jul 7, 2026 | 4.23 | 4.33 | 4.19 | 4.19 | 4.19 | -3.23% | 6,079 |