FGI Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.68	0.68	0.63	0.62	-	-19.35%	129,302
May 9, 2025	0.69	0.81	0.62	0.77	0.77	40.15%	4,538,058
May 8, 2025	0.57	0.57	0.53	0.55	0.55	-6.88%	28,009
May 7, 2025	0.52	0.59	0.50	0.59	0.59	15.66%	244,704
May 6, 2025	0.55	0.55	0.50	0.51	0.51	-4.19%	7,898
May 5, 2025	0.52	0.55	0.52	0.53	0.53	3.38%	28,390
May 2, 2025	0.52	0.52	0.49	0.52	0.52	-	20,085
May 1, 2025	0.52	0.52	0.52	0.52	0.52	-2.81%	1,105
Apr 30, 2025	0.49	0.56	0.48	0.53	0.53	-1.16%	16,913
Apr 29, 2025	0.53	0.54	0.53	0.54	0.54	1.50%	5,358
Apr 28, 2025	0.52	0.54	0.52	0.53	0.53	2.54%	2,319
Apr 25, 2025	0.53	0.53	0.52	0.52	0.52	0.93%	5,069
Apr 24, 2025	0.51	0.52	0.48	0.51	0.51	-0.26%	20,228
Apr 23, 2025	0.51	0.51	0.49	0.51	0.51	0.33%	8,600
Apr 22, 2025	0.54	0.54	0.50	0.51	0.51	-6.37%	11,500
Apr 21, 2025	0.51	0.54	0.48	0.54	0.54	10.91%	30,102
Apr 17, 2025	0.48	0.64	0.48	0.49	0.49	-5.56%	33,756
Apr 16, 2025	0.48	0.52	0.48	0.52	0.52	7.91%	8,805
Apr 15, 2025	0.48	0.50	0.46	0.48	0.48	0.31%	21,796
Apr 14, 2025	0.49	0.50	0.46	0.48	0.48	-2.71%	20,338
Apr 11, 2025	0.47	0.50	0.47	0.49	0.49	-3.16%	8,962
Apr 10, 2025	0.47	0.51	0.47	0.51	0.51	-0.02%	54,242
Apr 9, 2025	0.56	0.61	0.46	0.51	0.51	-15.88%	244,830
Apr 8, 2025	0.71	0.74	0.58	0.61	0.61	2.75%	1,064,057
Apr 7, 2025	0.58	0.66	0.58	0.59	0.59	-11.95%	21,096
Apr 4, 2025	0.75	0.75	0.55	0.67	0.67	1.47%	36,737
Apr 3, 2025	0.70	0.74	0.64	0.66	0.66	-8.40%	46,976
Apr 2, 2025	0.76	0.76	0.72	0.72	0.72	-4.59%	2,231
Apr 1, 2025	0.77	0.77	0.75	0.76	0.76	-2.03%	13,005
Mar 31, 2025	0.79	0.83	0.77	0.77	0.77	-4.78%	24,491
Mar 28, 2025	0.85	0.85	0.80	0.81	0.81	-7.95%	26,045
Mar 27, 2025	0.88	0.88	0.88	0.88	0.88	4.77%	2,418
Mar 26, 2025	0.89	0.89	0.84	0.84	0.84	-5.59%	11,238
Mar 25, 2025	0.89	0.89	0.89	0.89	0.89	-	203
Mar 24, 2025	0.90	0.90	0.85	0.89	0.89	-1.14%	10,238
Mar 21, 2025	0.84	0.90	0.77	0.90	0.90	12.50%	14,925
Mar 20, 2025	0.77	0.80	0.77	0.80	0.80	6.65%	10,832
Mar 19, 2025	0.79	0.79	0.75	0.75	0.75	-5.11%	4,159
Mar 18, 2025	0.79	0.79	0.79	0.79	0.79	-	166
Mar 17, 2025	0.80	0.84	0.79	0.79	0.79	-2.55%	993
Mar 14, 2025	0.75	0.84	0.75	0.81	0.81	-3.31%	7,576
Mar 13, 2025	0.81	0.84	0.81	0.84	0.84	-0.71%	6,662
Mar 12, 2025	0.84	0.86	0.82	0.85	0.85	4.32%	8,621
Mar 11, 2025	0.81	0.81	0.81	0.81	0.81	-1.82%	845
Mar 10, 2025	0.83	0.83	0.83	0.83	0.83	0.01%	658
Mar 7, 2025	0.78	0.85	0.78	0.82	0.82	-2.94%	8,275
Mar 6, 2025	0.80	0.85	0.80	0.85	0.85	6.24%	1,244
Mar 5, 2025	0.80	0.80	0.80	0.80	0.80	-	233
Mar 4, 2025	0.80	0.80	0.80	0.80	0.80	-0.07%	15,304
Mar 3, 2025	0.83	0.83	0.80	0.80	0.80	-2.01%	35,930