FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
7.18
-0.12 (-1.64%)
At close: Oct 28, 2026, 4:00 PM EDT
7.21
+0.03 (0.42%)
After-hours: Oct 28, 2026, 7:01 PM EDT
FGI Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.34 | 7.34 | 6.83 | 7.18 | 7.18 | -1.64% | 2,299 |
| Oct 27, 2026 | 7.32 | 7.50 | 7.03 | 7.30 | 7.30 | -0.27% | 5,207 |
| Oct 26, 2026 | 7.25 | 7.55 | 7.09 | 7.32 | 7.32 | 3.83% | 10,589 |
| Oct 23, 2026 | 6.96 | 7.07 | 6.32 | 7.05 | 7.05 | 0.86% | 10,090 |
| Oct 22, 2026 | 7.23 | 7.26 | 6.89 | 6.99 | 6.99 | -3.59% | 7,617 |
| Oct 21, 2026 | 7.00 | 7.27 | 7.00 | 7.25 | 7.25 | 0.69% | 2,331 |
| Oct 20, 2026 | 7.13 | 7.40 | 7.01 | 7.20 | 7.20 | 0.70% | 6,983 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.00 | 7.15 | 7.15 | -4.54% | 7,221 |
| Oct 16, 2026 | 7.54 | 7.74 | 7.28 | 7.49 | 7.49 | -0.27% | 4,704 |
| Oct 15, 2026 | 7.18 | 7.51 | 6.99 | 7.51 | 7.51 | 5.18% | 46,640 |
| Oct 14, 2026 | 7.01 | 7.27 | 7.01 | 7.14 | 7.14 | -0.70% | 4,567 |
| Oct 13, 2026 | 7.55 | 7.55 | 6.96 | 7.19 | 7.19 | -5.77% | 12,599 |
| Oct 12, 2026 | 7.60 | 7.75 | 7.52 | 7.63 | 7.63 | -1.55% | 2,409 |
| Oct 9, 2026 | 7.82 | 7.94 | 7.75 | 7.75 | 7.75 | -0.90% | 3,368 |
| Oct 8, 2026 | 7.65 | 7.93 | 7.65 | 7.82 | 7.82 | 1.76% | 3,451 |
| Oct 7, 2026 | 7.54 | 7.77 | 7.54 | 7.69 | 7.69 | 0.20% | 6,367 |
| Oct 6, 2026 | 7.83 | 7.97 | 7.53 | 7.67 | 7.67 | 1.25% | 17,309 |
| Oct 5, 2026 | 7.66 | 7.81 | 7.50 | 7.58 | 7.58 | -2.38% | 6,573 |
| Oct 2, 2026 | 7.97 | 8.23 | 7.71 | 7.76 | 7.76 | -3.24% | 15,893 |
| Oct 1, 2026 | 7.90 | 8.02 | 7.75 | 8.02 | 8.02 | 1.52% | 8,889 |
| Sep 30, 2026 | 7.67 | 8.09 | 7.60 | 7.90 | 7.90 | 1.35% | 17,561 |
| Sep 29, 2026 | 7.61 | 7.95 | 7.35 | 7.80 | 7.80 | 1.23% | 16,885 |
| Sep 28, 2026 | 7.65 | 8.22 | 7.65 | 7.70 | 7.70 | 0.52% | 15,249 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.66 | 7.66 | 7.66 | -4.84% | 9,182 |
| Sep 24, 2026 | 8.17 | 8.30 | 7.81 | 8.05 | 8.05 | -4.28% | 24,300 |
| Sep 23, 2026 | 8.20 | 8.62 | 8.10 | 8.41 | 8.41 | 1.82% | 22,395 |
| Sep 22, 2026 | 8.50 | 8.77 | 8.26 | 8.26 | 8.26 | -4.18% | 31,622 |
| Sep 21, 2026 | 9.44 | 9.64 | 8.31 | 8.62 | 8.62 | -6.96% | 220,310 |
| Sep 18, 2026 | 9.62 | 9.67 | 8.95 | 9.27 | 9.27 | -6.41% | 34,507 |
| Sep 17, 2026 | 9.10 | 9.99 | 8.50 | 9.90 | 9.90 | 9.03% | 50,202 |
| Sep 16, 2026 | 9.95 | 10.30 | 8.62 | 9.08 | 9.08 | -8.74% | 128,068 |
| Sep 15, 2026 | 9.51 | 9.95 | 8.73 | 9.95 | 9.95 | 11.17% | 124,563 |
| Sep 14, 2026 | 8.44 | 9.25 | 8.44 | 8.95 | 8.95 | 7.70% | 63,313 |
| 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 |