FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
5.94
-0.06 (-1.00%)
At close: Jun 5, 2026, 4:00 PM EDT
5.51
-0.43 (-7.24%)
After-hours: Jun 5, 2026, 6:59 PM EDT
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.98 | 6.15 | 5.47 | 5.94 | 5.94 | -1.00% | 29,533 |
| Jun 4, 2026 | 5.93 | 6.00 | 5.61 | 6.00 | 6.00 | 9.09% | 22,468 |
| Jun 3, 2026 | 5.62 | 5.70 | 5.30 | 5.50 | 5.50 | -3.00% | 29,152 |
| Jun 2, 2026 | 5.98 | 5.98 | 5.58 | 5.67 | 5.67 | -2.74% | 19,074 |
| Jun 1, 2026 | 6.35 | 6.35 | 5.72 | 5.83 | 5.83 | -8.33% | 31,642 |
| May 29, 2026 | 5.93 | 6.43 | 5.67 | 6.36 | 6.36 | 7.61% | 56,303 |
| May 28, 2026 | 5.49 | 6.10 | 5.28 | 5.91 | 5.91 | 11.51% | 48,533 |
| May 27, 2026 | 5.72 | 6.00 | 5.30 | 5.30 | 5.30 | -8.30% | 34,117 |
| May 26, 2026 | 5.52 | 5.88 | 5.28 | 5.78 | 5.78 | 8.04% | 45,324 |
| May 22, 2026 | 5.60 | 5.66 | 5.21 | 5.35 | 5.35 | -4.97% | 34,157 |
| May 21, 2026 | 5.44 | 5.70 | 5.32 | 5.63 | 5.63 | 3.11% | 23,874 |
| May 20, 2026 | 5.20 | 5.77 | 5.00 | 5.46 | 5.46 | 7.69% | 56,423 |
| May 19, 2026 | 4.91 | 5.40 | 4.86 | 5.07 | 5.07 | 8.33% | 93,904 |
| May 18, 2026 | 4.49 | 4.89 | 4.49 | 4.68 | 4.68 | 2.18% | 74,341 |
| May 15, 2026 | 5.25 | 5.38 | 4.42 | 4.58 | 4.58 | -14.39% | 74,288 |
| May 14, 2026 | 5.93 | 5.93 | 5.17 | 5.35 | 5.35 | -10.68% | 85,393 |
| May 13, 2026 | 5.85 | 6.19 | 5.77 | 5.99 | 5.99 | 4.17% | 43,437 |
| May 12, 2026 | 6.08 | 6.31 | 5.70 | 5.75 | 5.75 | -6.50% | 34,955 |
| May 11, 2026 | 6.33 | 6.58 | 5.94 | 6.15 | 6.15 | -3.91% | 65,395 |
| May 8, 2026 | 6.80 | 7.20 | 6.25 | 6.40 | 6.40 | -5.60% | 64,460 |
| May 7, 2026 | 7.68 | 7.85 | 6.68 | 6.78 | 6.78 | -10.79% | 66,771 |
| May 6, 2026 | 7.52 | 8.24 | 7.52 | 7.60 | 7.60 | -0.39% | 60,750 |
| May 5, 2026 | 7.28 | 7.76 | 7.05 | 7.63 | 7.63 | 3.60% | 72,177 |
| May 4, 2026 | 8.18 | 8.29 | 7.09 | 7.37 | 7.37 | -12.69% | 110,880 |
| May 1, 2026 | 6.87 | 8.80 | 6.87 | 8.44 | 8.44 | 20.67% | 160,591 |
| Apr 30, 2026 | 6.66 | 7.25 | 6.09 | 6.99 | 6.99 | 0.87% | 76,622 |
| Apr 29, 2026 | 6.92 | 7.12 | 6.11 | 6.93 | 6.93 | 2.21% | 96,284 |
| Apr 28, 2026 | 6.54 | 7.74 | 6.40 | 6.78 | 6.78 | -0.88% | 169,939 |
| Apr 27, 2026 | 9.50 | 9.77 | 4.95 | 6.84 | 6.84 | -26.13% | 460,304 |
| Apr 24, 2026 | 7.71 | 11.00 | 7.71 | 9.26 | 9.26 | 18.57% | 544,993 |
| Apr 23, 2026 | 7.80 | 8.43 | 7.21 | 7.81 | 7.81 | 1.43% | 148,557 |
| Apr 22, 2026 | 11.52 | 12.43 | 7.15 | 7.70 | 7.70 | -31.98% | 653,369 |
| Apr 21, 2026 | 10.23 | 12.23 | 9.83 | 11.32 | 11.32 | 15.63% | 683,199 |
| Apr 20, 2026 | 7.47 | 11.48 | 7.10 | 9.79 | 9.79 | 50.62% | 2,517,949 |
| Apr 17, 2026 | 5.00 | 6.98 | 4.86 | 6.50 | 6.50 | 34.30% | 466,673 |
| Apr 16, 2026 | 4.78 | 5.32 | 4.58 | 4.84 | 4.84 | 4.09% | 137,299 |
| Apr 15, 2026 | 3.96 | 4.78 | 3.96 | 4.65 | 4.65 | 19.23% | 71,172 |
| Apr 14, 2026 | 3.99 | 4.13 | 3.71 | 3.90 | 3.90 | 1.30% | 21,614 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.62 | 3.85 | 3.85 | 4.90% | 23,839 |
| Apr 10, 2026 | 3.74 | 4.07 | 3.53 | 3.67 | 3.67 | -13.44% | 62,485 |
| Apr 9, 2026 | 3.71 | 4.83 | 3.71 | 4.24 | 4.24 | 4.43% | 177,276 |
| Apr 8, 2026 | 4.05 | 4.12 | 3.78 | 4.06 | 4.06 | -1.93% | 42,605 |
| Apr 7, 2026 | 3.60 | 4.14 | 3.60 | 4.14 | 4.14 | 7.81% | 26,709 |
| Apr 6, 2026 | 4.05 | 4.18 | 3.51 | 3.84 | 3.84 | -0.26% | 44,476 |
| Apr 2, 2026 | 4.52 | 4.61 | 3.65 | 3.85 | 3.85 | -22.54% | 69,069 |
| Apr 1, 2026 | 3.66 | 5.30 | 3.55 | 4.97 | 4.97 | 33.24% | 483,720 |
| Mar 31, 2026 | 3.73 | 4.20 | 3.39 | 3.73 | 3.73 | 2.75% | 181,113 |
| Mar 30, 2026 | 4.08 | 4.33 | 3.34 | 3.63 | 3.63 | -4.97% | 3,775,464 |
| Mar 27, 2026 | 3.49 | 4.07 | 3.36 | 3.82 | 3.82 | 12.68% | 229,275 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.39 | 3.39 | -1.74% | 3,605 |