FGI Industries Ltd (FGI) Historical Stock Data

0.77 ↑0.22 (40.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FGI is down -0.12% a day on average. There have been 15 days where FGI Industries Ltd closed green and 15 days where FGI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.69	0.77	↑$0.08 (11.14%)	0.62	0.81	4.49M
2025-05-08	0.57	0.55	↓$0.02 (-3.27%)	0.53	0.57	27.50K
2025-05-07	0.52	0.59	↑$0.07 (12.92%)	0.50	0.59	244.17K
2025-05-06	0.55	0.51	↓$0.04 (-7.09%)	0.50	0.55	7.68K
2025-05-05	0.52	0.53	↑$0.02 (3.38%)	0.52	0.55	28.39K
2025-05-02	0.52	0.52	↑$0.00 (0.00%)	0.49	0.52	20.09K
2025-05-01	0.52	0.52	↑$0.00 (0.00%)	0.52	0.52	1.11K
2025-04-30	0.49	0.53	↑$0.04 (8.47%)	0.48	0.56	16.91K
2025-04-29	0.53	0.54	↑$0.01 (1.50%)	0.53	0.54	5.36K
2025-04-28	0.52	0.53	↑$0.01 (2.36%)	0.52	0.54	2.32K
2025-04-25	0.53	0.52	↓$0.01 (-2.65%)	0.52	0.53	5.07K
2025-04-24	0.51	0.51	↓$0.00 (-0.25%)	0.48	0.52	20.23K
2025-04-23	0.51	0.51	↑$0.00 (0.67%)	0.49	0.51	8.60K
2025-04-22	0.54	0.51	↓$0.03 (-6.37%)	0.50	0.54	11.35K
2025-04-21	0.51	0.54	↑$0.04 (7.65%)	0.48	0.54	30.10K
2025-04-17	0.48	0.49	↑$0.01 (1.55%)	0.48	0.64	32.46K
2025-04-16	0.48	0.52	↑$0.04 (8.27%)	0.48	0.52	8.81K
2025-04-15	0.48	0.48	↓$0.00 (-0.35%)	0.46	0.50	21.80K
2025-04-14	0.49	0.48	↓$0.01 (-1.96%)	0.46	0.50	20.34K
2025-04-11	0.47	0.49	↑$0.02 (4.09%)	0.47	0.50	8.96K
2025-04-10	0.47	0.51	↑$0.04 (8.49%)	0.47	0.51	54.24K
2025-04-09	0.56	0.51	↓$0.05 (-8.27%)	0.46	0.61	243.77K
2025-04-08	0.71	0.61	↓$0.11 (-14.99%)	0.58	0.74	1.06M
2025-04-07	0.58	0.59	↑$0.01 (1.37%)	0.58	0.66	18.99K
2025-04-04	0.75	0.67	↓$0.08 (-10.35%)	0.55	0.75	36.74K
2025-04-03	0.70	0.66	↓$0.04 (-5.83%)	0.64	0.74	46.98K
2025-04-02	0.76	0.72	↓$0.04 (-5.13%)	0.72	0.76	2.23K
2025-04-01	0.77	0.76	↓$0.02 (-1.98%)	0.75	0.77	13.01K
2025-03-31	0.79	0.77	↓$0.02 (-2.35%)	0.77	0.83	24.49K
2025-03-28	0.85	0.81	↓$0.04 (-4.47%)	0.80	0.85	26.05K