FGI Industries Ltd. (FGI)
0.81
-0.00 (-0.01%)
At close: Mar 31, 2025, 10:33 AM
FGI Industries Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | -0.07 | -7.95% | 31,201 |
| Mar 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.04 | 4.76% | 2,418 |
| Mar 26, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | -0.05 | -5.62% | 11,238 |
| Mar 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00 | 0.00% | 0 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.85 | 0.89 | -0.01 | -1.11% | 10,238 |
| Mar 21, 2025 | 0.84 | 0.90 | 0.77 | 0.90 | 0.10 | 12.50% | 14,925 |
| Mar 20, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.05 | 6.67% | 10,832 |
| Mar 19, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | -0.04 | -5.06% | 4,200 |
| Mar 18, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 0.80 | 0.84 | 0.79 | 0.79 | -0.02 | -2.47% | 1,000 |
| Mar 14, 2025 | 0.75 | 0.84 | 0.75 | 0.81 | -0.03 | -3.57% | 7,600 |
| Mar 13, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.00 | 0.00% | 6,700 |
| Mar 12, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | 0.03 | 3.70% | 8,621 |
| Mar 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | -0.02 | -2.41% | 845 |
| Mar 10, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.01 | 1.22% | 700 |
| Mar 7, 2025 | 0.78 | 0.85 | 0.78 | 0.82 | -0.03 | -3.53% | 8,502 |
| Mar 6, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.05 | 6.25% | 1,244 |
| Mar 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00% | 325 |
| Mar 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00% | 15,304 |
| Mar 3, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | -0.02 | -2.44% | 35,930 |
| Feb 28, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | -0.02 | -2.38% | 1,365 |
| Feb 27, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.02 | 2.44% | 857 |
| Feb 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | -0.03 | -3.53% | 412 |
| Feb 25, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | -0.01 | -1.16% | 13,260 |
| Feb 24, 2025 | 0.86 | 0.90 | 0.82 | 0.86 | 0.00 | 0.00% | 35,244 |
| Feb 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.05 | 6.17% | 335 |
| Feb 20, 2025 | 0.87 | 0.87 | 0.80 | 0.81 | -0.06 | -6.90% | 8,856 |
| Feb 19, 2025 | 0.80 | 0.87 | 0.80 | 0.87 | 0.03 | 3.57% | 2,245 |
| Feb 18, 2025 | 0.83 | 0.84 | 0.80 | 0.84 | 0.00 | 0.00% | 19,909 |
| Feb 14, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.03 | 3.70% | 800 |
| Feb 13, 2025 | 0.89 | 0.89 | 0.81 | 0.81 | -0.09 | -10.00% | 8,700 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.08 | 9.76% | 400 |
| Feb 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | -0.03 | -3.53% | 4,600 |
| Feb 10, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | -0.01 | -1.16% | 1,101 |
| Feb 7, 2025 | 0.88 | 0.89 | 0.86 | 0.86 | -0.02 | -2.27% | 6,333 |
| Feb 6, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.02 | 2.33% | 3,000 |
| Feb 5, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.00 | 0.00% | 1,014 |
| Feb 4, 2025 | 0.90 | 0.90 | 0.81 | 0.86 | 0.01 | 1.18% | 13,112 |
| Feb 3, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.00 | 0.00% | 610 |
| Jan 31, 2025 | 0.82 | 0.90 | 0.82 | 0.85 | 0.00 | 0.00% | 1,337 |
| Jan 30, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | -0.01 | -1.16% | 7,844 |
| Jan 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | -0.01 | -1.15% | 500 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.84 | 0.87 | 0.03 | 3.57% | 23,913 |
| Jan 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | -0.04 | -4.55% | 638 |
| Jan 24, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | 0.04 | 4.76% | 4,100 |
| Jan 23, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.00 | 0.00% | 1,100 |
| Jan 22, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.02 | 2.44% | 2,000 |
| Jan 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.00 | 0.00% | 9,173 |
| Jan 16, 2025 | 0.85 | 0.89 | 0.82 | 0.82 | -0.02 | -2.38% | 8,079 |