FGI Industries Ltd. (FGI)
NASDAQ: FGI
· Real-Time Price · USD
4.02
-0.05 (-1.23%)
At close: Sep 05, 2025, 3:59 PM
3.93
-2.24%
After-hours: Sep 05, 2025, 04:04 PM EDT
FGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,513 |
| Sep 2, 2025 | 4.28 | 4.32 | 4.17 | 4.17 | 4.17 | -3.47% | 5,300 |
| Aug 29, 2025 | 4.42 | 4.42 | 4.20 | 4.32 | 4.32 | 3.60% | 8,549 |
| Aug 28, 2025 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -2.57% | 2,878 |
| Aug 27, 2025 | 4.15 | 4.30 | 4.04 | 4.28 | 4.28 | 2.15% | 15,500 |
| 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 | 0.00% | 1,506 |
| Aug 20, 2025 | 3.77 | 3.83 | 3.71 | 3.76 | 3.76 | -0.53% | 5,500 |
| 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% | 15,900 |
| Aug 15, 2025 | 3.78 | 3.85 | 3.63 | 3.63 | 3.63 | -3.20% | 13,200 |
| Aug 14, 2025 | 3.65 | 3.87 | 3.60 | 3.75 | 3.75 | 3.59% | 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 | -7.16% | 246,580 |