FGI Industries Ltd. (FGI)
NASDAQ: FGI
· Real-Time Price · USD
3.70
0.08 (2.21%)
At close: Aug 14, 2025, 3:59 PM
FGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.65 | 3.87 | 3.60 | 3.75 | 3.75 | 3.59% | 29,871 |
| 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 |
| Aug 7, 2025 | 4.12 | 4.40 | 4.12 | 4.19 | 4.19 | 1.45% | 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 | 12.12% | 51,900 |
| Aug 4, 2025 | 3.89 | 4.44 | 3.66 | 3.96 | 3.96 | 0.25% | 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% | 127,837 |
| Jul 30, 2025 | 3.45 | 4.04 | 3.45 | 3.95 | 3.95 | 11.27% | 19,820 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.45 | 3.55 | 3.55 | -3.27% | 19,760 |
| Jul 28, 2025 | 3.95 | 4.05 | 3.50 | 3.67 | 3.67 | -3.42% | 4,440 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.67 | 3.80 | 3.80 | -2.56% | 5,131 |
| Jul 24, 2025 | 4.22 | 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 | -1.98% | 11,724 |
| Jul 21, 2025 | 4.36 | 4.45 | 3.95 | 4.05 | 4.05 | -11.96% | 23,280 |
| Jul 18, 2025 | 4.97 | 5.05 | 4.05 | 4.60 | 4.60 | -6.12% | 44,221 |