FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
6.23
-0.63 (-9.18%)
At close: Sep 26, 2025, 4:00 PM EDT
6.29
+0.06 (0.96%)
After-hours: Sep 26, 2025, 7:55 PM EDT
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.68 | 6.86 | 6.07 | 6.23 | 6.23 | -9.18% | 29,406 |
| Sep 25, 2025 | 6.99 | 7.05 | 6.86 | 6.86 | 6.86 | -2.00% | 17,215 |
| Sep 24, 2025 | 7.31 | 7.49 | 6.30 | 7.00 | 7.00 | -6.67% | 55,366 |
| Sep 23, 2025 | 7.13 | 8.10 | 7.11 | 7.50 | 7.50 | 2.60% | 125,182 |
| Sep 22, 2025 | 7.56 | 7.82 | 7.27 | 7.31 | 7.31 | -7.35% | 63,125 |
| Sep 19, 2025 | 7.02 | 9.37 | 7.02 | 7.89 | 7.89 | 6.19% | 244,581 |
| Sep 18, 2025 | 7.71 | 8.45 | 7.40 | 7.43 | 7.43 | -13.20% | 180,655 |
| Sep 17, 2025 | 7.40 | 8.57 | 6.89 | 8.56 | 8.56 | -9.89% | 581,924 |
| Sep 16, 2025 | 10.76 | 12.62 | 7.90 | 9.50 | 9.50 | 139.29% | 41,263,967 |
| Sep 15, 2025 | 3.95 | 4.00 | 3.88 | 3.97 | 3.97 | -0.75% | 18,540 |
| Sep 12, 2025 | 3.91 | 4.03 | 3.91 | 4.00 | 4.00 | 2.30% | 8,135 |
| Sep 11, 2025 | 3.81 | 3.99 | 3.73 | 3.91 | 3.91 | - | 4,537 |
| Sep 10, 2025 | 3.74 | 3.99 | 3.74 | 3.91 | 3.91 | 5.68% | 8,844 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.58 | 3.70 | 3.70 | -5.13% | 32,079 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.72 | 3.90 | 3.90 | -2.74% | 22,752 |
| Sep 5, 2025 | 4.01 | 4.16 | 3.98 | 4.01 | 4.01 | -1.47% | 21,025 |
| Sep 4, 2025 | 4.08 | 4.15 | 3.99 | 4.07 | 4.07 | -0.73% | 22,637 |
| Sep 3, 2025 | 4.17 | 4.29 | 4.10 | 4.10 | 4.10 | -1.68% | 12,511 |
| Sep 2, 2025 | 4.28 | 4.32 | 4.17 | 4.17 | 4.17 | -3.47% | 5,258 |
| Aug 29, 2025 | 4.42 | 4.42 | 4.20 | 4.32 | 4.32 | 3.67% | 8,549 |
| Aug 28, 2025 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -2.64% | 2,878 |
| Aug 27, 2025 | 4.15 | 4.30 | 4.04 | 4.28 | 4.28 | 2.15% | 15,492 |
| Aug 26, 2025 | 3.88 | 4.34 | 3.88 | 4.19 | 4.19 | 3.20% | 25,647 |
| Aug 25, 2025 | 3.83 | 4.29 | 3.72 | 4.06 | 4.06 | 1.50% | 275,536 |
| Aug 22, 2025 | 3.74 | 4.00 | 3.52 | 4.00 | 4.00 | 6.38% | 20,829 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.70 | 3.76 | 3.76 | - | 1,506 |
| Aug 20, 2025 | 3.77 | 3.83 | 3.71 | 3.76 | 3.76 | -0.53% | 5,462 |
| Aug 19, 2025 | 3.67 | 3.90 | 3.47 | 3.78 | 3.78 | 0.53% | 24,742 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.62 | 3.76 | 3.76 | 3.58% | 15,891 |
| Aug 15, 2025 | 3.78 | 3.85 | 3.63 | 3.63 | 3.63 | -3.10% | 13,185 |
| Aug 14, 2025 | 3.65 | 3.87 | 3.60 | 3.75 | 3.75 | 3.48% | 30,416 |
| 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 |