FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
3.700
+0.100 (2.78%)
Aug 13, 2025, 4:00 PM - Market closed
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.54 | 3.73 | 3.41 | 3.62 | 3.62 | 0.56% | 64,433 |
| Aug 12, 2025 | 3.36 | 3.81 | 3.26 | 3.60 | 3.60 | 7.14% | 51,399 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.34 | 3.36 | 3.36 | -13.62% | 45,101 |
| Aug 8, 2025 | 4.20 | 4.61 | 3.60 | 3.89 | 3.89 | -7.07% | 246,580 |
| Aug 7, 2025 | 4.12 | 4.40 | 4.12 | 4.19 | 4.19 | 1.36% | 67,976 |
| Aug 6, 2025 | 4.31 | 4.38 | 4.08 | 4.13 | 4.13 | -6.98% | 16,934 |
| Aug 5, 2025 | 4.17 | 4.59 | 3.81 | 4.44 | 4.44 | 12.09% | 51,853 |
| Aug 4, 2025 | 3.89 | 4.44 | 3.66 | 3.96 | 3.96 | 0.28% | 23,521 |
| Aug 1, 2025 | 4.63 | 4.89 | 3.80 | 3.95 | 3.95 | -12.22% | 335,948 |
| Jul 31, 2025 | 3.96 | 4.84 | 3.81 | 4.50 | 4.50 | 13.92% | 127,652 |
| Jul 30, 2025 | 3.45 | 4.04 | 3.45 | 3.95 | 3.95 | 11.27% | 19,816 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.45 | 3.55 | 3.55 | -3.24% | 19,758 |
| Jul 28, 2025 | 3.95 | 4.05 | 3.50 | 3.67 | 3.67 | -3.32% | 4,435 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.67 | 3.80 | 3.80 | -2.72% | 5,131 |
| Jul 24, 2025 | 4.23 | 4.25 | 3.90 | 3.90 | 3.90 | -5.57% | 8,540 |
| Jul 23, 2025 | 4.07 | 4.30 | 3.90 | 4.13 | 4.13 | 4.03% | 14,364 |
| Jul 22, 2025 | 3.99 | 4.20 | 3.85 | 3.97 | 3.97 | -2.00% | 11,724 |
| Jul 21, 2025 | 4.36 | 4.45 | 3.95 | 4.05 | 4.05 | -11.91% | 23,279 |
| Jul 18, 2025 | 4.97 | 5.05 | 4.05 | 4.60 | 4.60 | -6.12% | 44,221 |
| Jul 17, 2025 | 4.60 | 5.50 | 4.53 | 4.90 | 4.90 | 15.27% | 136,436 |
| Jul 16, 2025 | 3.49 | 4.50 | 3.40 | 4.25 | 4.25 | 28.47% | 87,345 |
| Jul 15, 2025 | 3.50 | 3.60 | 3.21 | 3.31 | 3.31 | -6.79% | 30,921 |
| Jul 14, 2025 | 3.35 | 3.70 | 3.30 | 3.55 | 3.55 | 7.54% | 25,468 |
| Jul 11, 2025 | 3.70 | 3.75 | 3.25 | 3.30 | 3.30 | -10.44% | 16,038 |
| Jul 10, 2025 | 3.85 | 3.96 | 3.61 | 3.69 | 3.69 | -3.73% | 12,909 |
| Jul 9, 2025 | 4.23 | 4.35 | 3.50 | 3.83 | 3.83 | -6.04% | 33,599 |
| Jul 8, 2025 | 3.62 | 4.35 | 3.46 | 4.08 | 4.08 | 14.43% | 109,058 |
| Jul 7, 2025 | 3.27 | 3.83 | 3.20 | 3.56 | 3.56 | 7.26% | 77,980 |
| Jul 3, 2025 | 3.32 | 3.49 | 3.31 | 3.32 | 3.32 | -1.04% | 17,384 |
| Jul 2, 2025 | 3.55 | 3.56 | 3.18 | 3.36 | 3.36 | -2.89% | 20,859 |
| Jul 1, 2025 | 3.29 | 3.56 | 3.24 | 3.46 | 3.46 | 6.80% | 22,907 |
| Jun 30, 2025 | 2.88 | 3.33 | 2.88 | 3.24 | 3.24 | 13.35% | 100,318 |
| Jun 27, 2025 | 3.13 | 3.29 | 2.85 | 2.85 | 2.85 | -8.67% | 39,909 |
| Jun 26, 2025 | 3.10 | 3.33 | 2.86 | 3.13 | 3.13 | 8.54% | 27,769 |
| Jun 25, 2025 | 2.89 | 2.95 | 2.85 | 2.88 | 2.88 | 0.91% | 6,518 |
| Jun 24, 2025 | 2.87 | 2.95 | 2.83 | 2.85 | 2.85 | -3.35% | 26,942 |
| Jun 23, 2025 | 3.30 | 3.50 | 2.80 | 2.95 | 2.95 | -19.12% | 48,104 |
| Jun 20, 2025 | 3.40 | 4.24 | 3.40 | 3.65 | 3.65 | 2.67% | 27,271 |
| Jun 18, 2025 | 3.36 | 3.61 | 3.30 | 3.56 | 3.56 | 3.01% | 10,723 |
| Jun 17, 2025 | 3.50 | 3.50 | 3.35 | 3.45 | 3.45 | -1.71% | 8,989 |
| Jun 16, 2025 | 3.35 | 3.65 | 3.34 | 3.51 | 3.51 | 6.85% | 31,367 |
| Jun 13, 2025 | 3.25 | 3.29 | 3.10 | 3.29 | 3.29 | 1.08% | 17,775 |
| Jun 12, 2025 | 3.40 | 3.41 | 3.21 | 3.25 | 3.25 | -4.80% | 11,406 |
| Jun 11, 2025 | 3.15 | 3.53 | 3.03 | 3.42 | 3.42 | 17.39% | 16,284 |
| Jun 10, 2025 | 2.73 | 3.20 | 2.73 | 2.91 | 2.91 | 9.77% | 22,831 |
| Jun 9, 2025 | 3.34 | 3.42 | 2.65 | 2.65 | 2.65 | -26.18% | 79,648 |
| Jun 6, 2025 | 3.87 | 3.87 | 3.40 | 3.59 | 3.59 | 4.54% | 26,314 |
| Jun 5, 2025 | 3.49 | 3.60 | 3.35 | 3.43 | 3.43 | 0.97% | 11,470 |
| Jun 4, 2025 | 3.46 | 3.65 | 3.40 | 3.40 | 3.40 | -4.60% | 19,833 |
| Jun 3, 2025 | 3.62 | 3.94 | 3.25 | 3.57 | 3.57 | -2.33% | 39,414 |