Dark

FGI
FGI Industries Ltd.
stock NASDAQ

At Close

Dec 29, 2025 3:59:30 PM EST

5.52USD-14.152%(-0.91)92,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 29, 2025 9:07:30 AM EST

6.50USD+1.089%(+0.07)2,606

After-hours

Dec 29, 2025 4:33:30 PM EST

5.79USD+4.891%(+0.27)3,190

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-29	5.8300	5.830000	5.5200	5.5200	-14.152%	92,072	0.000%
2025-12-26	6.9000	7.090000	6.2959	6.4300	-8.011%	37,903	-14.152%
2025-12-24	7.1700	7.290000	6.9100	6.9900	-0.710%	13,185	-21.030%
2025-12-23	7.0500	7.290000	7.0000	7.0400	-1.950%	28,117	-21.591%
2025-12-22	6.9700	7.360000	6.5701	7.1800	+3.907%	42,284	-23.120%
2025-12-19	6.6600	7.100000	6.5500	6.9100	+7.632%	87,110	-20.116%
2025-12-18	5.8250	7.180000	5.5400	6.4200	+16.304%	183,021	-14.019%
2025-12-17	6.2600	6.355500	5.5100	5.5200	-9.804%	48,447	0.000%
2025-12-16	5.5400	6.299900	5.5400	6.1200	+13.755%	58,233	-9.804%
2025-12-15	6.3500	6.350000	5.1980	5.3800	-15.938%	93,849	+2.602%
2025-12-12	8.4500	8.450000	6.0100	6.4000	-25.840%	105,224	-13.750%
2025-12-11	8.3300	8.900000	8.1600	8.6300	-0.690%	43,600	-36.037%
2025-12-10	7.4900	9.000000	7.2200	8.6900	+15.099%	53,581	-36.479%
2025-12-09	8.2700	8.673500	7.1700	7.5500	-3.944%	87,555	-26.887%
2025-12-08	9.3100	10.463500	7.5100	7.8600	-12.860%	284,551	-29.771%
2025-12-05	7.5900	9.380000	7.2200	9.0200	+25.017%	166,283	-38.803%
2025-12-04	6.1500	7.230000	5.8500	7.2150	+17.317%	46,549	-23.493%
2025-12-03	6.0400	6.245000	5.7900	6.1500	+6.401%	28,738	-10.244%
2025-12-02	6.9200	7.240000	5.6700	5.7800	-14.116%	74,170	-4.498%
2025-12-01	6.7500	7.155000	6.3200	6.7300	-7.555%	45,564	-17.979%
2025-11-28	6.7600	7.344400	6.6900	7.2800	+7.375%	51,564	-24.176%
2025-11-26	6.5800	6.800000	6.3500	6.7800	+4.468%	39,222	-18.584%
2025-11-25	6.3500	6.500000	5.3500	6.4900	+16.727%	105,609	-14.946%
2025-11-24	5.5600	5.591000	5.2400	5.5600	+6.513%	23,801	-0.719%
2025-11-21	5.0000	5.260000	4.8000	5.2200	+4.192%	13,100	+5.747%
2025-11-20	5.0400	5.108900	5.0000	5.0100	-0.595%	5,856	+10.180%
2025-11-19	5.3400	5.340000	5.0400	5.0400	-7.523%	5,877	+9.524%
2025-11-18	5.2250	5.450000	5.2200	5.4500	+1.869%	5,728	+1.284%
2025-11-17	5.0700	5.490000	5.0700	5.3500	+6.151%	7,436	+3.178%
2025-11-14	5.1200	5.275000	5.0200	5.0400	+0.398%	13,776	+9.524%
2025-11-13	5.3500	5.350000	5.0100	5.0200	-6.518%	9,230	+9.960%
2025-11-12	5.5700	5.590000	5.2700	5.3700	+1.130%	28,243	+2.793%
2025-11-11	5.2806	5.440000	5.2501	5.3100	+1.143%	13,576	+3.955%
2025-11-10	5.1600	5.500000	5.1000	5.2500	+1.547%	13,675	+5.143%
2025-11-07	4.8900	5.360000	4.7472	5.1700	+6.051%	30,270	+6.770%
2025-11-06	5.0100	5.240000	4.6600	4.8750	-1.316%	36,563	+13.231%
2025-11-05	4.9142	5.280000	4.8800	4.9400	-3.891%	30,728	+11.741%
2025-11-04	5.3500	5.397000	5.0100	5.1400	-4.104%	22,706	+7.393%
2025-11-03	5.4900	5.590000	5.2000	5.3600	-1.289%	29,955	+2.985%
2025-10-31	5.1700	5.599900	5.1500	5.4300	+4.624%	46,021	+1.657%
2025-10-30	5.2000	5.480000	5.0151	5.1900	-1.518%	56,832	+6.358%
2025-10-29	4.9800	5.620000	4.9300	5.2700	+5.190%	130,051	+4.744%
2025-10-28	4.9700	5.273000	4.9700	5.0100	-2.339%	1,280,392	+10.180%
2025-10-27	5.1100	5.440000	5.1000	5.1300	-9.524%	78,495	+7.602%
2025-10-24	6.3100	6.450000	5.6700	5.6700	-10.000%	55,994	-2.646%
2025-10-23	6.2700	6.700000	6.1901	6.3000	-8.828%	50,135	-12.381%
2025-10-22	6.3600	7.190000	5.9100	6.9100	+3.910%	288,467	-20.116%
2025-10-21	5.7200	6.760000	5.7200	6.6500	+3.744%	277,376	-16.992%
2025-10-20	6.0500	6.860000	5.6156	6.4100	+34.664%	11,345,522	-13.885%
2025-10-17	4.8700	4.933000	4.6500	4.7600	-1.856%	4,256,436	+15.966%
2025-10-16	5.2600	5.260000	4.8300	4.8500	-7.970%	22,887	+13.814%
2025-10-15	5.5800	5.615000	5.1800	5.2700	-7.706%	15,946	+4.744%
2025-10-14	5.2500	5.780000	5.1100	5.7100	+12.181%	31,200	-3.327%
2025-10-13	4.9900	5.217443	4.9600	5.0900	+4.517%	17,122	+8.448%
2025-10-10	5.6200	5.790000	4.8500	4.8700	-14.411%	45,033	+13.347%
2025-10-09	5.8300	6.060000	5.6000	5.6900	-6.874%	64,518	-2.988%
2025-10-08	6.2300	6.255000	6.0100	6.1100	-4.082%	378,975	-9.656%
2025-10-07	6.3800	6.420000	6.2600	6.3700	-0.157%	21,750	-13.344%
2025-10-06	6.0000	6.400000	6.0000	6.3800	+9.060%	40,697	-13.480%
2025-10-03	5.7500	5.909900	5.6500	5.8500	+2.993%	49,556	-5.641%
2025-10-02	5.2100	6.030000	5.2100	5.6800	+2.899%	40,883	-2.817%
2025-10-01	5.9700	5.979900	5.4801	5.5200	-7.692%	31,122	0.000%
2025-09-30	5.6400	6.055800	5.6400	5.9800	+3.103%	16,882	-7.692%
2025-09-29	6.1100	6.110000	5.6100	5.8000	-6.902%	35,749	-4.828%
2025-09-26	6.6800	6.860000	6.0675	6.2300	-9.184%	29,781	-11.396%
2025-09-25	6.9900	7.050000	6.8600	6.8600	-2.000%	17,215	-19.534%
2025-09-24	7.3100	7.490000	6.3000	7.0000	-6.667%	55,366	-21.143%
2025-09-23	7.1300	8.100000	7.1100	7.5000	+2.599%	125,182	-26.400%
2025-09-22	7.5600	7.820000	7.2700	7.3100	-7.351%	63,125	-24.487%
2025-09-19	7.0200	9.370000	7.0200	7.8900	+6.191%	244,581	-30.038%
2025-09-18	7.7100	8.450000	7.4000	7.4300	-13.201%	180,655	-25.707%
2025-09-17	7.4000	8.570000	6.8846	8.5600	-9.895%	581,924	-35.514%
2025-09-16	10.7600	12.619900	7.9001	9.5000	+139.295%	41,389,142	-41.895%
2025-09-15	3.9500	4.000000	3.8750	3.9700	-0.750%	18,540	+39.043%
2025-09-12	3.9100	4.030000	3.9100	4.0000	+2.302%	8,135	+38.000%
2025-09-11	3.8100	3.990000	3.7300	3.9100	0.000%	4,537	+41.176%
2025-09-10	3.7400	3.990000	3.7400	3.9100	+5.676%	8,844	+41.176%
2025-09-09	4.0000	4.000000	3.5800	3.7000	-5.128%	32,079	+49.189%
2025-09-08	3.9100	4.000000	3.7200	3.9000	-2.743%	22,752	+41.538%
2025-09-05	4.0101	4.155000	3.9800	4.0100	-1.474%	21,025	+37.656%
2025-09-04	4.0750	4.150000	3.9904	4.0700	-0.732%	22,637	+35.627%
2025-09-03	4.1700	4.290000	4.0950	4.1000	-1.679%	12,513	+34.634%
2025-09-02	4.2750	4.320000	4.1700	4.1700	-3.472%	5,258	+32.374%
2025-08-29	4.4199	4.419900	4.2000	4.3200	+3.664%	8,549	+27.778%
2025-08-28	4.2800	4.280000	4.1300	4.1673	-2.633%	2,878	+32.460%
2025-08-27	4.1500	4.300000	4.0414	4.2800	+2.148%	15,492	+28.972%
2025-08-26	3.8800	4.340000	3.8800	4.1900	+3.199%	25,647	+31.742%
2025-08-25	3.8300	4.288700	3.7200	4.0601	+1.503%	275,536	+35.957%
2025-08-22	3.7400	4.000000	3.5200	4.0000	+6.383%	20,829	+38.000%
2025-08-21	3.7700	3.770000	3.7000	3.7600	0.000%	1,506	+46.809%
2025-08-20	3.7700	3.830000	3.7100	3.7600	-0.529%	5,462	+46.809%
2025-08-19	3.6700	3.896300	3.4700	3.7800	+0.545%	24,742	+46.032%
2025-08-18	3.6400	3.800000	3.6200	3.7595	+3.567%	15,891	+46.828%
2025-08-15	3.7750	3.850000	3.6300	3.6300	-3.089%	13,185	+52.066%
2025-08-14	3.6451	3.870000	3.5997	3.7457	+3.472%	30,416	+47.369%
2025-08-13	3.5400	3.729900	3.4122	3.6200	+0.556%	64,433	+52.486%
2025-08-12	3.3600	3.810000	3.2600	3.6000	+7.143%	51,399	+53.333%
2025-08-11	3.7700	3.770000	3.3401	3.3600	-13.625%	45,101	+64.286%
2025-08-08	4.2000	4.610000	3.6000	3.8900	-7.067%	246,580	+41.902%
2025-08-07	4.1201	4.399900	4.1201	4.1858	+1.351%	67,976	+31.874%
2025-08-06	4.3100	4.380000	4.0800	4.1300	-6.982%	16,934	+33.656%
2025-08-05	4.1700	4.590000	3.8100	4.4400	+12.084%	51,853	+24.324%
2025-08-04	3.8900	4.444000	3.6600	3.9613	+0.286%	23,521	+39.348%
2025-08-01	4.6300	4.890000	3.8000	3.9500	-12.222%	335,948	+39.747%
2025-07-31	3.9600	4.840000	3.8100	4.5000	+13.924%	127,837	+22.667%
2025-07-30	3.4500	4.039500	3.4500	3.9500	+11.268%	19,817	+39.747%
2025-07-29	3.6500	3.700000	3.4500	3.5500	-3.257%	19,758	+55.493%
2025-07-28	3.9500	4.049500	3.5000	3.6695	-3.307%	4,436	+50.429%
2025-07-25	4.0995	4.099500	3.6715	3.7950	-2.717%	5,132	+45.455%
2025-07-24	4.2250	4.249500	3.9010	3.9010	-5.568%	8,540	+41.502%
2025-07-23	4.0705	4.299500	3.9040	4.1310	+4.029%	14,364	+33.624%
2025-07-22	3.9900	4.199500	3.8515	3.9710	-1.999%	11,724	+39.008%
2025-07-21	4.3605	4.450000	3.9500	4.0520	-11.903%	23,279	+36.229%
2025-07-18	4.9715	5.050000	4.0500	4.5995	-6.133%	44,221	+20.013%
2025-07-17	4.6000	5.500000	4.5320	4.9000	+15.267%	136,437	+12.653%
2025-07-16	3.4900	4.499500	3.4000	4.2510	+28.468%	87,346	+29.852%
2025-07-15	3.5005	3.595200	3.2100	3.3090	-6.789%	30,921	+66.818%
2025-07-14	3.3500	3.700000	3.3015	3.5500	+7.559%	25,469	+55.493%
2025-07-11	3.6997	3.745000	3.2500	3.3005	-10.471%	16,039	+67.247%
2025-07-10	3.8495	3.960100	3.6130	3.6865	-3.709%	12,909	+49.736%
2025-07-09	4.2325	4.349000	3.5000	3.8285	-6.049%	33,599	+44.182%
2025-07-08	3.6180	4.349000	3.4600	4.0750	+14.434%	109,059	+35.460%
2025-07-07	3.2725	3.834000	3.2025	3.5610	+7.259%	77,980	+55.013%
2025-07-03	3.3150	3.490000	3.3135	3.3200	-1.043%	17,384	+66.265%
2025-07-02	3.5500	3.555000	3.1750	3.3550	-2.894%	20,859	+64.531%
2025-07-01	3.2850	3.555000	3.2350	3.4550	+6.801%	22,907	+59.768%
2025-06-30	2.8750	3.334500	2.8750	3.2350	+13.350%	100,319	+70.634%
2025-06-27	3.1325	3.288000	2.8530	2.8540	-8.687%	39,910	+93.413%
2025-06-26	3.0985	3.326500	2.8610	3.1255	+8.543%	27,770	+76.612%
2025-06-25	2.8928	2.950000	2.8510	2.8795	+0.947%	6,518	+91.700%
2025-06-24	2.8670	2.951000	2.8250	2.8525	-3.371%	26,943	+93.514%
2025-06-23	3.3030	3.500000	2.7980	2.9520	-19.123%	48,105	+86.992%
2025-06-20	3.4045	4.237500	3.4045	3.6500	+2.672%	27,271	+51.233%
2025-06-18	3.3628	3.607500	3.3005	3.5550	+3.029%	10,724	+55.274%
2025-06-17	3.5000	3.500000	3.3505	3.4505	-1.723%	8,990	+59.977%
2025-06-16	3.3505	3.649500	3.3350	3.5110	+6.863%	31,367	+57.220%
2025-06-13	3.2500	3.285500	3.1000	3.2855	+1.061%	17,775	+68.011%
2025-06-12	3.4000	3.414500	3.2045	3.2510	-4.802%	11,406	+69.794%
2025-06-11	3.1500	3.525500	3.0295	3.4150	+17.394%	16,285	+61.640%
2025-06-10	2.7285	3.197500	2.7285	2.9090	+9.774%	22,832	+89.756%
2025-06-09	3.3385	3.420000	2.6500	2.6500	-26.184%	79,648	+108.302%
2025-06-06	3.8675	3.867500	3.4005	3.5900	+4.543%	26,315	+53.760%
2025-06-05	3.4925	3.600000	3.3500	3.4340	+0.985%	11,471	+60.745%
2025-06-04	3.4580	3.649500	3.4000	3.4005	-4.614%	19,834	+62.329%
2025-06-03	3.6180	3.939000	3.2530	3.5650	-2.329%	39,414	+54.839%
2025-06-02	3.2310	4.500000	2.8275	3.6500	+35.160%	448,464	+51.233%
2025-05-30	2.6945	2.830000	2.6050	2.7005	+0.019%	1,510	+104.407%
2025-05-29	2.7000	2.735000	2.5030	2.7000	0.000%	2,905	+104.444%
2025-05-28	2.6200	2.750000	2.6200	2.7000	+1.887%	3,644	+104.444%
2025-05-27	2.6640	2.683500	2.6100	2.6500	-1.852%	1,837	+108.302%
2025-05-23	2.6510	2.750000	2.6015	2.7000	+2.408%	5,226	+104.444%
2025-05-22	2.6755	2.675800	2.6015	2.6365	-3.052%	958	+109.368%
2025-05-21	2.6000	2.799000	2.6000	2.7195	-1.109%	2,365	+102.978%
2025-05-20	2.5205	2.750000	2.5205	2.7500	+3.539%	7,168	+100.727%
2025-05-19	2.6100	2.656500	2.5060	2.6560	-5.007%	4,466	+107.831%
2025-05-16	2.8500	2.850000	2.5070	2.7960	-0.125%	3,911	+97.425%
2025-05-15	2.6015	3.092000	2.5140	2.7995	+1.083%	33,439	+97.178%
2025-05-14	3.0010	3.097500	2.4795	2.7695	-10.488%	20,032	+99.314%
2025-05-13	3.4000	3.499500	3.0870	3.0940	-11.092%	17,935	+78.410%
2025-05-12	3.5035	3.717500	3.0510	3.4800	-9.610%	77,001	+58.621%
2025-05-09	3.4640	4.069000	3.1005	3.8500	+40.153%	907,612	+43.377%
2025-05-08	2.8400	2.850000	2.6466	2.7470	-6.881%	5,602	+100.946%
2025-05-07	2.6125	2.950000	2.5000	2.9500	+15.664%	48,941	+87.119%
2025-05-06	2.7450	2.745000	2.5100	2.5505	-4.189%	1,580	+116.428%
2025-05-05	2.5750	2.737000	2.5750	2.6620	+3.379%	5,678	+107.363%
2025-05-02	2.5750	2.575000	2.4505	2.5750	0.000%	4,017	+114.369%
2025-05-01	2.5750	2.575000	2.5750	2.5750	-2.812%	221	+114.369%
2025-04-30	2.4425	2.799000	2.4050	2.6495	-1.157%	3,383	+108.341%
2025-04-29	2.6410	2.680500	2.6410	2.6805	+1.496%	1,072	+105.932%
2025-04-28	2.5800	2.683500	2.5800	2.6410	+2.543%	464	+109.012%
2025-04-25	2.6454	2.645400	2.5750	2.5755	+0.933%	1,014	+114.327%
2025-04-24	2.5585	2.600000	2.4180	2.5517	-0.266%	4,046	+116.326%
2025-04-23	2.5415	2.558500	2.4310	2.5585	+0.333%	1,720	+115.751%
2025-04-22	2.7235	2.723500	2.5000	2.5500	-6.370%	2,300	+116.471%
2025-04-21	2.5300	2.723500	2.4050	2.7235	+10.914%	6,020	+102.680%
2025-04-17	2.4180	3.200000	2.4115	2.4555	-5.558%	6,751	+124.801%
2025-04-16	2.4015	2.600000	2.4000	2.6000	+7.906%	1,761	+112.308%
2025-04-15	2.4180	2.500000	2.3125	2.4095	+0.312%	4,359	+129.093%
2025-04-14	2.4500	2.499500	2.3010	2.4020	-2.714%	4,068	+129.808%
2025-04-11	2.3720	2.500000	2.3505	2.4690	-3.157%	1,792	+123.572%
2025-04-10	2.3500	2.549500	2.3500	2.5495	-0.020%	10,848	+116.513%
2025-04-09	2.7800	3.060500	2.2835	2.5500	-15.875%	48,966	+116.471%
2025-04-08	3.5655	3.701500	2.8825	3.0312	+2.753%	212,811	+82.106%
2025-04-07	2.9100	3.310000	2.9000	2.9500	-11.953%	4,219	+87.119%
2025-04-04	3.7375	3.737500	2.7535	3.3505	+1.469%	7,347	+64.752%
2025-04-03	3.5065	3.700000	3.2005	3.3020	-8.405%	9,395	+67.171%
2025-04-02	3.8000	3.800000	3.6050	3.6050	-4.592%	446	+53.121%
2025-04-01	3.8550	3.855000	3.7500	3.7785	-2.035%	2,601	+46.090%
2025-03-31	3.9500	4.159800	3.8570	3.8570	-4.777%	4,898	+43.116%
2025-03-28	4.2400	4.240000	4.0000	4.0505	-7.954%	5,209	+36.279%
2025-03-27	4.4000	4.400500	4.4000	4.4005	+4.774%	484	+25.440%
2025-03-26	4.4495	4.449500	4.2000	4.2000	-5.586%	2,248	+31.429%
2025-03-24	4.5000	4.500000	4.2550	4.4485	-1.144%	2,048	+24.087%
2025-03-21	4.2000	4.500000	3.8435	4.5000	+12.500%	2,985	+22.667%
2025-03-20	3.8500	4.000000	3.8500	4.0000	+6.652%	2,166	+38.000%
2025-03-19	3.9500	3.950000	3.7505	3.7505	-5.111%	832	+47.180%
2025-03-17	4.0005	4.200000	3.9525	3.9525	-2.552%	199	+39.658%
2025-03-14	3.7590	4.199500	3.7590	4.0560	-3.313%	1,515	+36.095%
2025-03-13	4.0260	4.200000	4.0250	4.1950	-0.710%	1,332	+31.585%
2025-03-12	4.2125	4.287500	4.1000	4.2250	+4.321%	1,724	+30.651%
2025-03-11	4.0500	4.050000	4.0500	4.0500	-1.837%	169	+36.296%
2025-03-10	4.1258	4.125800	4.1258	4.1258	+0.032%	140	+33.792%
2025-03-07	3.9092	4.249500	3.9092	4.1245	-2.942%	1,655	+33.834%
2025-03-06	4.0050	4.249500	4.0000	4.2495	+6.238%	249	+29.898%
2025-03-05	4.0000	4.000000	4.0000	4.0000	0.000%	47	+38.000%
2025-03-04	4.0030	4.003000	4.0000	4.0000	-0.075%	3,061	+38.000%
2025-03-03	4.1500	4.150000	4.0030	4.0030	-2.007%	7,186	+37.897%
2025-02-28	4.2250	4.250000	4.0850	4.0850	-3.061%	266	+35.129%
2025-02-27	4.0855	4.214000	4.0850	4.2140	+3.158%	155	+30.992%
2025-02-26	4.0850	4.085000	4.0850	4.0850	-3.428%	82	+35.129%
2025-02-25	4.0850	4.260000	4.0850	4.2300	-1.865%	1,897	+30.496%
2025-02-24	4.3115	4.500000	4.1110	4.3104	+0.102%	6,351	+28.062%
2025-02-21	4.3060	4.306000	4.3060	4.3060	+6.308%	67	+28.193%
2025-02-20	4.3270	4.327000	4.0000	4.0505	-6.390%	1,506	+36.279%
2025-02-19	4.0000	4.350000	4.0000	4.3270	+3.024%	449	+27.571%
2025-02-18	4.1500	4.200000	4.0000	4.2000	-0.166%	3,982	+31.429%
2025-02-14	4.0000	4.207000	4.0000	4.2070	+3.544%	154	+31.210%
2025-02-13	4.4500	4.466300	4.0630	4.0630	-9.701%	1,735	+35.860%
2025-02-12	4.4995	4.499500	4.4995	4.4995	+9.251%	71	+22.680%
2025-02-11	4.1185	4.118500	4.1185	4.1185	-3.094%	914	+34.029%
2025-02-10	4.0500	4.250000	4.0500	4.2500	-1.163%	220	+29.882%
2025-02-07	4.4000	4.462500	4.3000	4.3000	-2.273%	1,267	+28.372%
2025-02-06	4.2757	4.400000	4.2757	4.4000	+2.064%	592	+25.455%
2025-02-05	4.4000	4.400000	4.3110	4.3110	+0.443%	203	+28.045%
2025-02-04	4.5000	4.500000	4.0505	4.2920	+0.976%	2,603	+28.611%
2025-02-03	4.0500	4.250500	4.0500	4.2505	+0.007%	122	+29.867%
2025-01-31	4.1000	4.500000	4.1000	4.2502	+0.111%	267	+29.876%
2025-01-30	4.2153	4.332500	4.2000	4.2455	-0.887%	1,569	+30.020%
2025-01-29	4.2835	4.283500	4.2835	4.2835	-1.529%	98	+28.867%
2025-01-28	4.5000	4.500000	4.1970	4.3500	+3.955%	4,783	+26.897%
2025-01-27	4.1845	4.184500	4.1845	4.1845	-5.328%	128	+31.915%
2025-01-24	4.2000	4.420000	4.2000	4.4200	+5.238%	814	+24.887%
2025-01-23	4.4100	4.410000	4.2000	4.2000	0.000%	215	+31.429%
2025-01-22	4.1651	4.200000	4.1540	4.2000	+2.402%	396	+31.429%
2025-01-17	4.3100	4.310000	4.1015	4.1015	-0.413%	1,635	+34.585%
2025-01-16	4.2500	4.462500	4.0905	4.1185	-1.940%	1,601	+34.029%
2025-01-15	4.2000	4.200000	3.8100	4.2000	-1.293%	985	+31.429%
2025-01-14	4.5000	4.500000	4.1120	4.2550	+0.118%	1,573	+29.730%
2025-01-13	4.2800	4.700000	4.2500	4.2500	+2.163%	4,825	+29.882%
2025-01-10	4.1700	4.170000	4.1600	4.1600	-2.686%	139	+32.692%
2025-01-08	4.2805	4.280500	4.2610	4.2748	+0.324%	623	+29.129%
2025-01-07	4.3050	4.305000	4.2306	4.2610	-0.907%	568	+29.547%
2025-01-06	4.2500	4.375000	4.0353	4.3000	+3.502%	8,323	+28.372%
2025-01-03	4.0050	4.154500	3.9680	4.1545	+2.885%	1,457	+32.868%
2025-01-02	4.0000	4.050000	4.0000	4.0380	+4.206%	3,408	+36.701%
2024-12-31	4.0895	4.089500	3.8500	3.8750	-2.846%	1,390	+42.452%
2024-12-30	3.7625	3.988500	3.7625	3.9885	-0.287%	1,795	+38.398%
2024-12-27	4.0500	4.119500	3.8510	4.0000	-2.901%	2,549	+38.000%
2024-12-26	3.9950	4.149500	3.9050	4.1195	+6.420%	7,708	+33.997%
2024-12-24	3.8300	3.925000	3.8100	3.8710	-2.970%	2,763	+42.599%
2024-12-23	3.9900	3.990000	3.9895	3.9895	-0.262%	122	+38.363%
2024-12-20	3.8950	4.139500	3.7575	4.0000	+2.754%	2,331	+38.000%
2024-12-19	4.0000	4.125000	3.7500	3.8928	-2.801%	3,397	+41.800%
2024-12-18	4.2000	4.250000	4.0050	4.0050	-5.765%	900	+37.828%
2024-12-17	4.0995	4.450000	3.9000	4.2500	+3.638%	3,886	+29.882%
2024-12-16	3.8750	4.150000	3.8750	4.1008	-3.511%	1,051	+34.608%
2024-12-13	4.3000	4.300000	4.0030	4.2500	0.000%	1,258	+29.882%
2024-12-12	4.2450	4.250000	4.0025	4.2500	+1.190%	357	+29.882%
2024-12-11	3.9800	4.450000	3.9800	4.2000	+5.528%	6,990	+31.429%
2024-12-10	3.8755	4.035000	3.8755	3.9800	-1.728%	839	+38.693%
2024-12-09	4.0485	4.050000	4.0485	4.0500	+1.250%	278	+36.296%
2024-12-06	4.0500	4.162500	4.0000	4.0000	+0.063%	4,039	+38.000%
2024-12-05	3.9000	4.077000	3.8970	3.9975	-3.337%	2,112	+38.086%
2024-12-04	3.9000	4.135500	3.7515	4.1355	+4.038%	1,161	+33.478%
2024-12-03	4.0950	4.095000	3.7630	3.9750	-3.753%	1,049	+38.868%
2024-12-02	3.9500	4.130000	3.9250	4.1300	+0.732%	3,085	+33.656%
2024-11-29	3.7000	4.100000	3.5255	4.1000	+3.782%	2,766	+34.634%
2024-11-27	4.0050	4.100000	3.9500	3.9506	-3.644%	809	+39.726%
2024-11-26	4.0500	4.181000	3.9285	4.1000	+1.110%	1,385	+34.634%
2024-11-25	4.1500	4.249500	4.0510	4.0550	+0.871%	1,524	+36.128%
2024-11-22	4.0950	4.150000	3.9075	4.0200	-1.168%	742	+37.313%
2024-11-21	4.1000	4.109000	3.9800	4.0675	-0.793%	2,331	+35.710%
2024-11-20	3.9050	4.111000	3.9050	4.1000	-0.606%	545	+34.634%
2024-11-19	4.1950	4.195000	4.1016	4.1250	-2.930%	376	+33.818%
2024-11-18	4.0760	4.249500	4.0100	4.2495	+5.946%	1,179	+29.898%
2024-11-15	4.1500	4.225500	4.0110	4.0110	-6.721%	475	+37.622%
2024-11-14	4.0050	4.599500	3.8715	4.3000	-1.149%	19,055	+28.372%
2024-11-13	3.8000	4.950000	3.5250	4.3500	+14.474%	34,624	+26.897%
2024-11-12	3.8500	4.400500	3.5025	3.8000	-18.341%	60,275	+45.263%
2024-11-11	4.9500	4.998500	4.6535	4.6535	-3.994%	3,654	+18.620%
2024-11-08	4.7000	4.925000	4.6000	4.8471	+4.239%	2,713	+13.883%
2024-11-07	4.8500	4.946000	4.6015	4.6500	-4.124%	4,992	+18.710%
2024-11-06	4.7500	4.949500	4.5055	4.8500	-2.020%	3,289	+13.814%
2024-11-05	4.6255	5.000000	4.6255	4.9500	-4.514%	798	+11.515%
2024-11-04	5.0680	5.200000	4.8260	5.1840	-0.308%	3,080	+6.481%
2024-11-01	4.7930	5.300000	4.7515	5.2000	+8.492%	6,370	+6.154%
2024-10-31	5.1000	5.100000	4.4125	4.7930	-6.932%	12,682	+15.168%
2024-10-30	4.6495	5.350000	4.3550	5.1500	+11.702%	17,389	+7.184%
2024-10-29	4.0680	4.610500	3.9510	4.6105	+5.407%	17,616	+19.727%
2024-10-28	4.1500	4.592500	3.6690	4.3740	-10.433%	207,492	+26.200%
2024-10-25	4.4500	4.929500	4.4500	4.8835	+9.742%	172,646	+13.034%
2024-10-24	4.0950	4.450000	4.0950	4.4500	+1.079%	1,283	+24.045%
2024-10-23	4.6885	4.688500	4.2501	4.4025	+3.454%	443	+25.383%
2024-10-22	4.2515	4.977500	4.0040	4.2555	-6.473%	1,535	+29.714%
2024-10-21	4.7500	4.930000	4.2505	4.5500	-0.817%	1,384	+21.319%
2024-10-18	4.5500	4.600000	4.5500	4.5875	+0.824%	724	+20.327%
2024-10-16	4.5500	4.550000	4.5500	4.5500	+2.466%	339	+21.319%
2024-10-15	4.4000	4.948500	4.3950	4.4405	+0.955%	2,203	+24.310%
2024-10-14	4.2450	4.398500	4.1050	4.3985	+9.976%	3,784	+25.497%
2024-10-11	4.1000	4.100000	3.9005	3.9995	-5.883%	241	+38.017%
2024-10-10	3.9995	4.249500	3.9000	4.2495	+2.398%	1,560	+29.898%
2024-10-09	3.9005	4.287700	3.9005	4.1500	+6.410%	655	+33.012%
2024-10-08	3.8175	3.900000	3.7500	3.9000	+2.148%	867	+41.538%
2024-10-07	3.9100	3.910000	3.7500	3.8180	+1.800%	947	+44.578%
2024-10-04	3.8850	3.950000	3.7050	3.7505	+0.013%	2,778	+47.180%
2024-10-03	3.9500	3.950000	3.7000	3.7500	-3.846%	977	+47.200%
2024-10-02	3.9000	4.000000	3.7095	3.9000	-0.624%	2,427	+41.538%
2024-10-01	3.9850	4.000000	3.5500	3.9245	+2.267%	2,619	+40.655%
2024-09-30	3.8672	3.996000	3.8000	3.8375	-3.966%	2,386	+43.844%
2024-09-27	4.0000	4.123800	3.9000	3.9960	+5.158%	2,038	+38.138%
2024-09-26	4.0000	4.000000	3.7250	3.8000	-4.714%	2,668	+45.263%
2024-09-25	4.0500	4.050000	3.9000	3.9880	-1.592%	4,050	+38.415%
2024-09-24	3.9500	4.339000	3.9500	4.0525	+2.595%	2,122	+36.212%
2024-09-23	4.0450	4.195000	3.9500	3.9500	-1.250%	2,218	+39.747%
2024-09-20	4.0000	4.000000	3.9510	4.0000	-0.423%	3,454	+38.000%
2024-09-19	3.9500	4.244500	3.9000	4.0170	+1.696%	4,226	+37.416%
2024-09-18	3.9000	4.354500	3.5500	3.9500	-1.250%	7,265	+39.747%
2024-09-17	4.2500	4.250500	3.9550	4.0000	-5.882%	4,611	+38.000%
2024-09-16	3.8500	4.250000	3.8000	4.2500	+13.182%	22,789	+29.882%
2024-09-13	3.8075	4.000000	3.7550	3.7550	-1.457%	2,439	+47.004%
2024-09-12	3.9000	3.900000	3.6500	3.8105	+5.496%	569	+44.863%
2024-09-11	3.5500	3.612000	3.5000	3.6120	+0.501%	9,256	+52.824%
2024-09-10	3.6500	3.678000	3.5635	3.5940	-1.534%	683	+53.589%
2024-09-09	3.8585	3.858500	3.5250	3.6500	-5.195%	1,813	+51.233%
2024-09-06	3.9005	3.900500	3.8255	3.8500	+0.640%	1,060	+43.377%
2024-09-05	3.8250	3.825500	3.8250	3.8255	+0.658%	314	+44.295%
2024-09-04	3.8000	3.900500	3.8000	3.8005	+2.716%	4,630	+45.244%
2024-09-03	3.8000	3.800000	3.6515	3.7000	-2.964%	668	+49.189%
2024-08-30	3.9050	4.097500	3.7500	3.8130	-4.285%	23,256	+44.768%
2024-08-29	3.9623	4.000000	3.9623	3.9837	-2.264%	533	+38.565%
2024-08-28	4.2000	4.462500	4.0000	4.0760	+1.900%	5,952	+35.427%
2024-08-27	4.0425	4.100000	3.9000	4.0000	+3.896%	955	+38.000%
2024-08-26	3.9000	4.100000	3.7500	3.8500	-4.938%	5,582	+43.377%
2024-08-23	4.3000	4.300000	4.0500	4.0500	-2.346%	2,357	+36.296%
2024-08-22	4.2535	4.295500	4.1473	4.1473	-5.743%	372	+33.099%
2024-08-21	4.2500	4.400000	4.1760	4.4000	+3.529%	1,149	+25.455%
2024-08-20	4.6000	4.600000	4.2250	4.2500	-7.609%	4,016	+29.882%
2024-08-19	4.5000	4.600000	4.5000	4.6000	0.000%	998	+20.000%
2024-08-16	4.5000	4.600000	4.5000	4.6000	+2.222%	1,203	+20.000%
2024-08-15	4.5995	4.600000	4.3000	4.5000	0.000%	921	+22.667%
2024-08-14	4.8000	4.800000	4.5000	4.5000	-4.762%	654	+22.667%
2024-08-13	4.5240	4.899500	4.5235	4.7250	-2.225%	585	+16.825%
2024-08-12	4.9050	4.999500	4.7660	4.8325	+1.737%	630	+14.227%
2024-08-09	5.0000	5.000000	4.7500	4.7500	+3.261%	310	+16.211%
2024-08-08	4.4305	4.600000	4.4305	4.6000	+3.826%	211	+20.000%
2024-08-07	4.7300	4.730000	4.4305	4.4305	-10.810%	6,512	+24.591%
2024-08-06	4.7000	5.000000	4.0000	4.9675	+16.882%	773	+11.122%
2024-08-05	4.3000	4.625000	4.2500	4.2500	-6.593%	605	+29.882%
2024-08-02	4.5520	4.600000	3.8035	4.5500	-2.024%	1,227	+21.319%
2024-08-01	4.5995	5.150000	4.4500	4.6440	-2.232%	1,794	+18.863%
2024-07-31	4.7640	4.764000	4.7500	4.7500	-2.634%	511	+16.211%
2024-07-30	4.6210	4.878500	4.5000	4.8785	+10.875%	1,875	+13.150%
2024-07-29	4.7500	4.794000	4.3515	4.4000	-9.744%	1,113	+25.455%
2024-07-26	4.5950	5.150000	4.5900	4.8750	-1.892%	2,782	+13.231%
2024-07-25	5.2000	5.230000	4.9690	4.9690	-5.352%	657	+11.089%
2024-07-24	5.2000	5.400000	5.2000	5.2500	0.000%	419	+5.143%
2024-07-23	5.1000	5.300000	5.1000	5.2500	+2.941%	525	+5.143%
2024-07-22	5.0755	5.100000	5.0500	5.1000	-0.157%	380	+8.235%
2024-07-19	5.1080	5.108000	5.1080	5.1080	-0.806%	51	+8.066%
2024-07-18	5.1500	5.150000	5.1495	5.1495	-6.373%	119	+7.195%
2024-07-17	4.9500	5.500000	4.9500	5.5000	0.000%	1,493	+0.364%
2024-07-16	5.5000	5.750000	5.3000	5.5000	+0.917%	1,702	+0.364%
2024-07-15	4.2725	6.000000	4.2725	5.4500	+13.553%	972	+1.284%
2024-07-12	4.7500	4.799500	4.3300	4.7995	-0.010%	1,468	+15.012%
2024-07-11	4.8000	4.800000	4.8000	4.8000	-1.031%	119	+15.000%
2024-07-10	5.0000	5.000000	4.8500	4.8500	-2.020%	671	+13.814%
2024-07-09	4.8000	4.950000	4.8000	4.9500	-3.889%	118	+11.515%
2024-07-08	4.9000	5.150300	4.7425	5.1503	-4.180%	824	+7.178%
2024-07-05	5.1000	5.375000	5.1000	5.3750	+4.369%	624	+2.698%
2024-07-03	5.0500	5.150000	5.0500	5.1500	+10.397%	158	+7.184%

.dark-mode .nmFgym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nmFgym{ color: #333333; background-color: white; border: 2px solid #333333; }FGIFGI Industries Ltd.stock NASDAQ

FGI
FGI Industries Ltd.
stock NASDAQ