Dark

FGI
FGI Industries Ltd.
stock NASDAQ

Market Open

Aug 13, 2026 9:36:11 AM EDT

7.50USD+58.562%(+2.77)34,316,344

6.59Bid 8.90Ask 2.31Spread

Pre-market

Aug 13, 2026 9:29:49 AM EDT

8.42USD+78.013%(+3.69)5,270,807

After-hours

Aug 12, 2026 4:59:30 PM EDT

5.26USD+9.127%(+0.44)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	8.500000	8.800000	7.500000	7.500000	+58.562%	34,316,344	0.000%
2026-08-12	4.600000	5.319300	4.600000	4.730000	+3.956%	1,191,186	+58.562%
2026-08-11	4.630000	4.660000	4.550000	4.550000	-1.728%	7,088	+64.835%
2026-08-10	4.638600	4.769900	4.510000	4.630000	+1.313%	12,943	+61.987%
2026-08-07	4.688600	4.769900	4.562900	4.570000	-3.383%	8,596	+64.114%
2026-08-06	4.437000	4.730000	4.370000	4.730000	+5.580%	12,635	+58.562%
2026-08-05	4.640000	4.653800	4.390000	4.480000	-3.240%	14,034	+67.411%
2026-08-04	4.503300	4.770000	4.490000	4.630000	+7.674%	14,488	+61.987%
2026-08-03	4.310000	4.530000	4.240000	4.300000	+0.467%	19,081	+74.419%
2026-07-31	4.230000	4.290000	4.140000	4.280000	+1.905%	8,247	+75.234%
2026-07-30	4.411500	4.411500	4.180000	4.200000	+1.449%	7,156	+78.571%
2026-07-29	4.305000	4.305000	4.090000	4.140000	-2.817%	8,476	+81.159%
2026-07-28	4.080100	4.315000	4.080000	4.260000	+1.429%	19,901	+76.056%
2026-07-27	4.340000	4.340000	4.050000	4.200000	-1.060%	4,626	+78.571%
2026-07-24	4.350000	4.530000	4.210000	4.245000	-5.034%	15,859	+76.678%
2026-07-23	4.250000	4.520000	4.250000	4.470000	+0.676%	8,588	+67.785%
2026-07-22	4.570000	4.675000	4.365000	4.440000	-2.632%	13,288	+68.919%
2026-07-21	4.360000	4.650000	4.145000	4.560000	+8.314%	268,782	+64.474%
2026-07-20	4.230000	4.464400	4.210000	4.210000	-2.546%	8,501	+78.147%
2026-07-17	4.600000	4.730000	4.300000	4.320000	-7.097%	18,526	+73.611%
2026-07-16	4.840000	5.050000	4.620000	4.650000	-4.321%	16,099	+61.290%
2026-07-15	4.780000	4.860000	4.600000	4.860000	+2.532%	15,300	+54.321%
2026-07-14	4.661900	5.060000	4.560000	4.740000	+0.637%	23,380	+58.228%
2026-07-13	5.030000	5.100000	4.710000	4.710000	-6.548%	18,850	+59.236%
2026-07-10	4.010000	5.214000	4.010000	5.040000	+24.444%	54,483	+48.810%
2026-07-09	3.890000	4.390000	3.550000	4.050000	+4.113%	38,824	+85.185%
2026-07-08	4.230000	4.230000	3.693000	3.890000	-7.160%	16,625	+92.802%
2026-07-07	4.230000	4.330000	4.190000	4.190000	-3.233%	6,079	+78.998%
2026-07-06	4.500000	4.614000	4.330000	4.330000	-1.591%	5,769	+73.210%
2026-07-02	4.450000	4.550000	4.390000	4.400000	-0.901%	7,602	+70.455%
2026-07-01	4.270000	4.540000	4.260000	4.440000	+4.225%	9,521	+68.919%
2026-06-30	4.400000	4.520000	4.260000	4.260000	-0.699%	9,443	+76.056%
2026-06-29	4.120000	4.370000	4.120000	4.290000	+2.632%	16,272	+74.825%
2026-06-26	4.070000	4.370000	4.000000	4.180000	+0.723%	22,883	+79.426%
2026-06-25	4.190000	4.375000	4.000000	4.150000	-1.891%	21,596	+80.723%
2026-06-24	4.510000	4.600000	4.230000	4.230000	-4.730%	15,152	+77.305%
2026-06-23	4.480000	4.681800	4.256700	4.440000	-2.632%	17,016	+68.919%
2026-06-22	4.540000	4.749900	4.470000	4.560000	-2.564%	18,753	+64.474%
2026-06-18	4.610000	4.890100	4.460000	4.680000	+1.299%	35,846	+60.256%
2026-06-17	4.590000	5.230000	4.590000	4.620000	-2.326%	60,679	+62.338%
2026-06-16	4.940000	5.055000	4.610000	4.730000	-4.251%	91,790	+58.562%
2026-06-15	5.930000	5.930000	4.920000	4.940000	-18.750%	66,154	+51.822%
2026-06-12	6.310000	6.445800	6.060000	6.080000	-3.645%	33,975	+23.355%
2026-06-11	6.450000	6.710000	6.260000	6.310000	-1.252%	16,737	+18.859%
2026-06-10	6.310000	6.740000	6.000000	6.390000	+8.305%	65,456	+17.371%
2026-06-09	5.810000	6.130000	5.785000	5.900000	+1.724%	13,137	+27.119%
2026-06-08	5.890000	6.350000	5.702000	5.800000	-2.357%	29,201	+29.310%
2026-06-05	5.980000	6.150000	5.469000	5.940000	-1.000%	30,203	+26.263%
2026-06-04	5.930000	6.000000	5.610000	6.000000	+9.091%	22,933	+25.000%
2026-06-03	5.620000	5.700000	5.300000	5.500000	-2.998%	29,152	+36.364%
2026-06-02	5.980000	5.980000	5.579600	5.670000	-2.744%	19,202	+32.275%
2026-06-01	6.350000	6.350000	5.720100	5.830000	-8.333%	31,684	+28.645%
2026-05-29	5.930000	6.430000	5.673400	6.360000	+7.614%	58,419	+17.925%
2026-05-28	5.490000	6.095000	5.280000	5.910000	+11.509%	49,560	+26.904%
2026-05-27	5.720000	6.000000	5.300000	5.300000	-8.304%	34,244	+41.509%
2026-05-26	5.520000	5.880000	5.280000	5.780000	+8.037%	45,448	+29.758%
2026-05-22	5.600000	5.660000	5.210000	5.350000	-4.973%	35,268	+40.187%
2026-05-21	5.440000	5.700000	5.320100	5.630000	+3.114%	23,875	+33.215%
2026-05-20	5.200000	5.770000	5.001600	5.460000	+7.692%	56,674	+37.363%
2026-05-19	4.910000	5.400000	4.854551	5.070000	+8.333%	94,008	+47.929%
2026-05-18	4.490000	4.890000	4.490000	4.680000	+2.183%	74,342	+60.256%
2026-05-15	5.250000	5.375000	4.420000	4.580000	-14.393%	74,288	+63.755%
2026-05-14	5.930000	5.930000	5.170000	5.350000	-10.684%	85,393	+40.187%
2026-05-13	5.850000	6.190000	5.770000	5.990000	+4.174%	43,437	+25.209%
2026-05-12	6.080000	6.310000	5.695000	5.750000	-6.504%	34,955	+30.435%
2026-05-11	6.330000	6.580000	5.940000	6.150000	-3.906%	65,396	+21.951%
2026-05-08	6.800000	7.195000	6.250000	6.400000	-5.605%	64,461	+17.188%
2026-05-07	7.680000	7.849900	6.680000	6.780000	-10.789%	66,771	+10.619%
2026-05-06	7.520000	8.240000	7.520000	7.600000	-0.393%	60,750	-1.316%
2026-05-05	7.280000	7.760000	7.050100	7.630000	+3.598%	72,178	-1.704%
2026-05-04	8.180000	8.290000	7.090000	7.365000	-12.685%	110,880	+1.833%
2026-05-01	6.870000	8.800000	6.870000	8.435000	+20.672%	160,592	-11.085%
2026-04-30	6.660000	7.250000	6.090000	6.990000	+0.866%	76,622	+7.296%
2026-04-29	6.920000	7.120000	6.110000	6.930000	+2.212%	96,285	+8.225%
2026-04-28	6.540000	7.740000	6.400000	6.780000	-0.877%	169,940	+10.619%
2026-04-27	9.500000	9.769400	4.950000	6.840000	-26.134%	457,543	+9.649%
2026-04-24	7.710000	11.000000	7.710000	9.260000	+18.566%	544,993	-19.006%
2026-04-23	7.800000	8.430000	7.210000	7.810000	+1.429%	148,557	-3.969%
2026-04-22	11.520000	12.430000	7.145000	7.700000	-31.979%	653,369	-2.597%
2026-04-21	10.230000	12.230000	9.830000	11.320000	+15.628%	683,200	-33.746%
2026-04-20	7.467400	11.480000	7.100000	9.790000	+50.615%	2,525,450	-23.391%
2026-04-17	5.000000	6.980000	4.860000	6.500000	+34.298%	466,674	+15.385%
2026-04-16	4.780000	5.320000	4.580000	4.840000	+4.086%	137,300	+54.959%
2026-04-15	3.960000	4.780000	3.960000	4.650000	+19.231%	71,172	+61.290%
2026-04-14	3.989900	4.132400	3.710600	3.900000	+1.299%	21,615	+92.308%
2026-04-13	3.653300	3.980000	3.620000	3.850000	+4.905%	23,839	+94.805%
2026-04-10	3.740000	4.069900	3.524700	3.670000	-13.443%	62,485	+104.360%
2026-04-09	3.713500	4.830000	3.713500	4.240000	+4.433%	177,276	+76.887%
2026-04-08	4.050000	4.115900	3.780000	4.060000	-1.932%	42,605	+84.729%
2026-04-07	3.599087	4.140000	3.599087	4.140000	+7.813%	26,710	+81.159%
2026-04-06	4.050000	4.178700	3.510000	3.840000	-0.260%	44,476	+95.313%
2026-04-02	4.520000	4.610000	3.650100	3.850000	-22.535%	69,070	+94.805%
2026-04-01	3.660000	5.300000	3.550000	4.970000	+33.244%	483,721	+50.905%
2026-03-31	3.730000	4.201800	3.387600	3.730000	+2.755%	181,113	+101.072%
2026-03-30	4.080000	4.330000	3.340000	3.630000	-4.974%	3,775,464	+106.612%
2026-03-27	3.490000	4.070000	3.360000	3.820000	+12.684%	229,275	+96.335%
2026-03-26	3.370000	3.630100	3.370000	3.390000	-1.739%	3,605	+121.239%
2026-03-25	3.500000	3.745000	3.430000	3.450000	-7.405%	6,441	+117.391%
2026-03-24	3.410000	3.969900	3.400000	3.725900	+10.299%	9,390	+101.294%
2026-03-23	3.390000	3.700000	3.140000	3.378000	-6.167%	7,140	+122.025%
2026-03-20	3.630000	3.630000	3.490100	3.600000	-1.017%	4,281	+108.333%
2026-03-19	3.750000	3.860000	3.460000	3.637000	-3.013%	6,517	+106.214%
2026-03-18	3.855600	3.920000	3.750000	3.750000	+0.536%	4,651	+100.000%
2026-03-17	3.900000	4.035000	3.730000	3.730000	-6.516%	10,533	+101.072%
2026-03-16	3.870000	3.990000	3.737800	3.990000	+1.527%	15,363	+87.970%
2026-03-13	4.000000	4.210000	3.930000	3.930000	-1.750%	9,777	+90.840%
2026-03-12	3.700000	4.283300	3.210000	4.000000	+1.781%	31,192	+87.500%
2026-03-11	3.965000	4.070000	3.804600	3.930000	-4.146%	5,415	+90.840%
2026-03-10	3.540000	4.280100	3.490000	4.100000	+20.305%	22,037	+82.927%
2026-03-09	3.980000	3.980000	3.285000	3.408000	-15.224%	40,471	+120.070%
2026-03-06	4.140000	4.325000	4.010000	4.020000	-2.805%	5,217	+86.567%
2026-03-05	4.590000	4.590000	4.060100	4.136000	-10.399%	15,057	+81.335%
2026-03-04	4.610000	4.670000	4.381100	4.616000	0.000%	7,214	+62.478%
2026-03-03	5.250000	5.250000	4.390000	4.616000	-12.410%	18,575	+62.478%
2026-03-02	5.430000	5.449900	5.090000	5.270000	-3.656%	9,798	+42.315%
2026-02-27	5.746000	5.746000	5.220000	5.470000	-3.527%	5,403	+37.112%
2026-02-26	5.670000	6.250000	5.660000	5.670000	-1.733%	13,648	+32.275%
2026-02-25	5.780000	5.780000	5.695000	5.770000	+0.698%	13,452	+29.983%
2026-02-24	5.610000	5.730000	5.610000	5.730000	+1.957%	3,716	+30.890%
2026-02-23	5.950000	5.950000	5.610000	5.620000	-2.261%	4,152	+33.452%
2026-02-20	5.970600	6.180000	5.630000	5.750000	0.000%	4,609	+30.435%
2026-02-19	5.930000	5.930000	5.670000	5.750000	+1.590%	2,974	+30.435%
2026-02-18	5.720000	5.740000	5.660000	5.660000	+0.891%	4,197	+32.509%
2026-02-17	5.610000	5.790000	5.600000	5.610000	-0.178%	6,856	+33.690%
2026-02-13	5.650000	5.930000	5.620000	5.620000	-1.230%	7,079	+33.452%
2026-02-12	5.700000	6.280000	5.610000	5.690000	-1.897%	11,335	+31.810%
2026-02-11	5.690100	5.895000	5.630000	5.800000	-2.390%	7,257	+29.310%
2026-02-10	5.770000	5.990000	5.650000	5.941987	+2.981%	6,491	+26.220%
2026-02-09	5.915000	5.952800	5.730100	5.770000	-0.517%	11,404	+29.983%
2026-02-06	5.630000	6.000000	5.610000	5.800000	0.000%	12,099	+29.310%
2026-02-05	6.189100	6.219900	5.750000	5.800000	-3.974%	10,410	+29.310%
2026-02-04	6.180000	6.390000	5.880000	6.040000	-2.581%	18,588	+24.172%
2026-02-03	6.488100	6.488100	6.200000	6.200000	-7.116%	9,664	+20.968%
2026-02-02	6.480000	6.950000	6.251000	6.675000	+3.810%	30,658	+12.360%
2026-01-30	6.160000	6.578400	6.160000	6.430000	+1.902%	6,438	+16.641%
2026-01-29	6.640200	6.740000	6.280000	6.310000	-4.539%	12,868	+18.859%
2026-01-28	6.800000	6.800000	6.600000	6.610000	-3.221%	9,441	+13.464%
2026-01-27	7.010000	7.065000	6.790000	6.830000	-3.803%	8,767	+9.810%
2026-01-26	6.930000	7.379900	6.630000	7.100000	+1.574%	22,385	+5.634%
2026-01-23	6.660000	7.500000	6.405000	6.990000	+9.561%	43,633	+7.296%
2026-01-22	6.410000	6.500000	6.240000	6.380000	+1.512%	11,242	+17.555%
2026-01-21	6.382900	6.382900	6.020000	6.285000	-1.024%	11,381	+19.332%
2026-01-20	6.430000	6.843700	6.290000	6.350000	-2.006%	11,709	+18.110%
2026-01-16	6.430000	6.500000	6.080000	6.480000	+2.694%	22,589	+15.741%
2026-01-15	6.088700	6.600000	6.088700	6.310000	+4.817%	18,847	+18.859%
2026-01-14	5.970100	6.190000	5.810000	6.020000	+1.861%	10,843	+24.585%
2026-01-13	5.930000	6.114500	5.840000	5.910000	-1.990%	15,410	+26.904%
2026-01-12	5.840000	6.329900	5.840000	6.030000	+3.608%	32,920	+24.378%
2026-01-09	5.810000	6.128200	5.760000	5.820000	-3.483%	11,822	+28.866%
2026-01-08	5.760000	6.135900	5.760000	6.030000	+4.686%	5,608	+24.378%
2026-01-07	5.875000	6.050000	5.750000	5.760100	+0.350%	26,146	+30.206%
2026-01-06	5.800000	5.999900	5.675000	5.740000	-1.712%	21,351	+30.662%
2026-01-05	5.710000	6.100000	5.710000	5.840000	+2.277%	35,343	+28.425%
2026-01-02	5.610100	5.870000	5.610000	5.710000	+0.175%	19,221	+31.349%
2025-12-31	5.420000	5.820000	5.350000	5.700000	+4.205%	15,574	+31.579%
2025-12-30	5.550000	5.800000	5.350000	5.470000	-0.906%	28,772	+37.112%
2025-12-29	6.160000	6.370000	5.503500	5.520000	-14.152%	92,482	+35.870%
2025-12-26	6.900000	7.090000	6.295900	6.430000	-8.011%	37,903	+16.641%
2025-12-24	7.170000	7.290000	6.910000	6.990000	-0.710%	13,185	+7.296%
2025-12-23	7.050000	7.290000	7.000000	7.040000	-1.950%	28,117	+6.534%
2025-12-22	6.970000	7.360000	6.570100	7.180000	+3.907%	42,284	+4.457%
2025-12-19	6.660000	7.100000	6.550000	6.910000	+7.632%	87,110	+8.538%
2025-12-18	5.825000	7.180000	5.540000	6.420000	+16.304%	183,021	+16.822%
2025-12-17	6.260000	6.355500	5.510000	5.520000	-9.804%	48,447	+35.870%
2025-12-16	5.540000	6.299900	5.540000	6.120000	+13.755%	58,233	+22.549%
2025-12-15	6.350000	6.350000	5.198000	5.380000	-15.938%	93,849	+39.405%
2025-12-12	8.450000	8.450000	6.010000	6.400000	-25.840%	105,224	+17.188%
2025-12-11	8.330000	8.900000	8.160000	8.630000	-0.690%	43,600	-13.094%
2025-12-10	7.490000	9.000000	7.220000	8.690000	+15.099%	53,581	-13.694%
2025-12-09	8.270000	8.673500	7.170000	7.550000	-3.944%	87,555	-0.662%
2025-12-08	9.310000	10.463500	7.510000	7.860000	-12.860%	284,551	-4.580%
2025-12-05	7.590000	9.380000	7.220000	9.020000	+25.017%	166,283	-16.851%
2025-12-04	6.150000	7.230000	5.850000	7.215000	+17.317%	46,549	+3.950%
2025-12-03	6.040000	6.245000	5.790000	6.150000	+6.401%	28,738	+21.951%
2025-12-02	6.920000	7.240000	5.670000	5.780000	-14.116%	74,170	+29.758%
2025-12-01	6.750000	7.155000	6.320000	6.730000	-7.555%	45,564	+11.441%
2025-11-28	6.760000	7.344400	6.690000	7.280000	+7.375%	51,564	+3.022%
2025-11-26	6.580000	6.800000	6.350000	6.780000	+4.468%	39,222	+10.619%
2025-11-25	6.350000	6.500000	5.350000	6.490000	+16.727%	105,609	+15.562%
2025-11-24	5.560000	5.591000	5.240000	5.560000	+6.513%	23,801	+34.892%
2025-11-21	5.000000	5.260000	4.800000	5.220000	+4.192%	13,100	+43.678%
2025-11-20	5.040000	5.108900	5.000000	5.010000	-0.595%	5,856	+49.701%
2025-11-19	5.340000	5.340000	5.040000	5.040000	-7.523%	5,877	+48.810%
2025-11-18	5.225000	5.450000	5.220000	5.450000	+1.869%	5,728	+37.615%
2025-11-17	5.070000	5.490000	5.070000	5.350000	+6.151%	7,436	+40.187%
2025-11-14	5.120000	5.275000	5.020000	5.040000	+0.398%	13,776	+48.810%
2025-11-13	5.350000	5.350000	5.010000	5.020000	-6.518%	9,230	+49.402%
2025-11-12	5.570000	5.590000	5.270000	5.370000	+1.130%	28,243	+39.665%
2025-11-11	5.280600	5.440000	5.250100	5.310000	+1.143%	13,576	+41.243%
2025-11-10	5.160000	5.500000	5.100000	5.250000	+1.547%	13,675	+42.857%
2025-11-07	4.890000	5.360000	4.747200	5.170000	+6.051%	30,270	+45.068%
2025-11-06	5.010000	5.240000	4.660000	4.875000	-1.316%	36,563	+53.846%
2025-11-05	4.914200	5.280000	4.880000	4.940000	-3.891%	30,728	+51.822%
2025-11-04	5.350000	5.397000	5.010000	5.140000	-4.104%	22,706	+45.914%
2025-11-03	5.490000	5.590000	5.200000	5.360000	-1.289%	29,955	+39.925%
2025-10-31	5.170000	5.599900	5.150000	5.430000	+4.624%	46,021	+38.122%
2025-10-30	5.200000	5.480000	5.015100	5.190000	-1.518%	56,832	+44.509%
2025-10-29	4.980000	5.620000	4.930000	5.270000	+5.190%	130,051	+42.315%
2025-10-28	4.970000	5.273000	4.970000	5.010000	-2.339%	1,280,392	+49.701%
2025-10-27	5.110000	5.440000	5.100000	5.130000	-9.524%	78,495	+46.199%
2025-10-24	6.310000	6.450000	5.670000	5.670000	-10.000%	55,994	+32.275%
2025-10-23	6.270000	6.700000	6.190100	6.300000	-8.828%	50,135	+19.048%
2025-10-22	6.360000	7.190000	5.910000	6.910000	+3.910%	288,467	+8.538%
2025-10-21	5.720000	6.760000	5.720000	6.650000	+3.744%	277,376	+12.782%
2025-10-20	6.050000	6.860000	5.615600	6.410000	+34.664%	11,345,522	+17.005%
2025-10-17	4.870000	4.933000	4.650000	4.760000	-1.856%	4,256,436	+57.563%
2025-10-16	5.260000	5.260000	4.830000	4.850000	-7.970%	22,887	+54.639%
2025-10-15	5.580000	5.615000	5.180000	5.270000	-7.706%	15,946	+42.315%
2025-10-14	5.250000	5.780000	5.110000	5.710000	+12.181%	31,200	+31.349%
2025-10-13	4.990000	5.217443	4.960000	5.090000	+4.517%	17,122	+47.348%
2025-10-10	5.620000	5.790000	4.850000	4.870000	-14.411%	45,033	+54.004%
2025-10-09	5.830000	6.060000	5.600000	5.690000	-6.874%	64,518	+31.810%
2025-10-08	6.230000	6.255000	6.010000	6.110000	-4.082%	378,975	+22.750%
2025-10-07	6.380000	6.420000	6.260000	6.370000	-0.157%	21,750	+17.739%
2025-10-06	6.000000	6.400000	6.000000	6.380000	+9.060%	40,697	+17.555%
2025-10-03	5.750000	5.909900	5.650000	5.850000	+2.993%	49,556	+28.205%
2025-10-02	5.210000	6.030000	5.210000	5.680000	+2.899%	40,883	+32.042%
2025-10-01	5.970000	5.979900	5.480100	5.520000	-7.692%	31,122	+35.870%
2025-09-30	5.640000	6.055800	5.640000	5.980000	+3.103%	16,882	+25.418%
2025-09-29	6.110000	6.110000	5.610000	5.800000	-6.902%	35,749	+29.310%
2025-09-26	6.680000	6.860000	6.067500	6.230000	-9.184%	29,781	+20.385%
2025-09-25	6.990000	7.050000	6.860000	6.860000	-2.000%	17,215	+9.329%
2025-09-24	7.310000	7.490000	6.300000	7.000000	-6.667%	55,366	+7.143%
2025-09-23	7.130000	8.100000	7.110000	7.500000	+2.599%	125,182	0.000%
2025-09-22	7.560000	7.820000	7.270000	7.310000	-7.351%	63,125	+2.599%
2025-09-19	7.020000	9.370000	7.020000	7.890000	+6.191%	244,581	-4.943%
2025-09-18	7.710000	8.450000	7.400000	7.430000	-13.201%	180,655	+0.942%
2025-09-17	7.400000	8.570000	6.884600	8.560000	-9.895%	581,924	-12.383%
2025-09-16	10.760000	12.619900	7.900100	9.500000	+139.295%	41,389,142	-21.053%
2025-09-15	3.950000	4.000000	3.875000	3.970000	-0.750%	18,540	+88.917%
2025-09-12	3.910000	4.030000	3.910000	4.000000	+2.302%	8,135	+87.500%
2025-09-11	3.810000	3.990000	3.730000	3.910000	0.000%	4,537	+91.816%
2025-09-10	3.740000	3.990000	3.740000	3.910000	+5.676%	8,844	+91.816%
2025-09-09	4.000000	4.000000	3.580000	3.700000	-5.128%	32,079	+102.703%
2025-09-08	3.910000	4.000000	3.720000	3.900000	-2.743%	22,752	+92.308%
2025-09-05	4.010100	4.155000	3.980000	4.010000	-1.474%	21,025	+87.032%
2025-09-04	4.075000	4.150000	3.990400	4.070000	-0.732%	22,637	+84.275%
2025-09-03	4.170000	4.290000	4.095000	4.100000	-1.679%	12,513	+82.927%
2025-09-02	4.275000	4.320000	4.170000	4.170000	-3.472%	5,258	+79.856%
2025-08-29	4.419900	4.419900	4.200000	4.320000	+3.664%	8,549	+73.611%
2025-08-28	4.280000	4.280000	4.130000	4.167300	-2.633%	2,878	+79.973%
2025-08-27	4.150000	4.300000	4.041400	4.280000	+2.148%	15,492	+75.234%
2025-08-26	3.880000	4.340000	3.880000	4.190000	+3.199%	25,647	+78.998%
2025-08-25	3.830000	4.288700	3.720000	4.060100	+1.503%	275,536	+84.725%
2025-08-22	3.740000	4.000000	3.520000	4.000000	+6.383%	20,829	+87.500%
2025-08-21	3.770000	3.770000	3.700000	3.760000	0.000%	1,506	+99.468%
2025-08-20	3.770000	3.830000	3.710000	3.760000	-0.529%	5,462	+99.468%
2025-08-19	3.670000	3.896300	3.470000	3.780000	+0.545%	24,742	+98.413%
2025-08-18	3.640000	3.800000	3.620000	3.759500	+3.567%	15,891	+99.495%
2025-08-15	3.775000	3.850000	3.630000	3.630000	-3.089%	13,185	+106.612%
2025-08-14	3.645100	3.870000	3.599700	3.745700	+3.472%	30,416	+100.230%
2025-08-13	3.540000	3.729900	3.412200	3.620000	+0.556%	64,433	+107.182%
2025-08-12	3.360000	3.810000	3.260000	3.600000	+7.143%	51,399	+108.333%
2025-08-11	3.770000	3.770000	3.340100	3.360000	-13.625%	45,101	+123.214%
2025-08-08	4.200000	4.610000	3.600000	3.890000	-7.067%	246,580	+92.802%
2025-08-07	4.120100	4.399900	4.120100	4.185800	+1.351%	67,976	+79.177%
2025-08-06	4.310000	4.380000	4.080000	4.130000	-6.982%	16,934	+81.598%
2025-08-05	4.170000	4.590000	3.810000	4.440000	+12.084%	51,853	+68.919%
2025-08-04	3.890000	4.444000	3.660000	3.961300	+0.286%	23,521	+89.332%
2025-08-01	4.630000	4.890000	3.800000	3.950000	-12.222%	335,948	+89.873%
2025-07-31	3.960000	4.840000	3.810000	4.500000	+13.924%	127,837	+66.667%
2025-07-30	3.450000	4.039500	3.450000	3.950000	+11.268%	19,817	+89.873%
2025-07-29	3.650000	3.700000	3.450000	3.550000	-3.257%	19,758	+111.268%
2025-07-28	3.950000	4.049500	3.500000	3.669500	-3.307%	4,436	+104.388%
2025-07-25	4.099500	4.099500	3.671500	3.795000	-2.717%	5,132	+97.628%
2025-07-24	4.225000	4.249500	3.901000	3.901000	-5.568%	8,540	+92.258%
2025-07-23	4.070500	4.299500	3.904000	4.131000	+4.029%	14,364	+81.554%
2025-07-22	3.990000	4.199500	3.851500	3.971000	-1.999%	11,724	+88.869%
2025-07-21	4.360500	4.450000	3.950000	4.052000	-11.903%	23,279	+85.094%
2025-07-18	4.971500	5.050000	4.050000	4.599500	-6.133%	44,221	+63.061%
2025-07-17	4.600000	5.500000	4.532000	4.900000	+15.267%	136,437	+53.061%
2025-07-16	3.490000	4.499500	3.400000	4.251000	+28.468%	87,346	+76.429%
2025-07-15	3.500500	3.595200	3.210000	3.309000	-6.789%	30,921	+126.655%
2025-07-14	3.350000	3.700000	3.301500	3.550000	+7.559%	25,469	+111.268%
2025-07-11	3.699700	3.745000	3.250000	3.300500	-10.471%	16,039	+127.238%
2025-07-10	3.849500	3.960100	3.613000	3.686500	-3.709%	12,909	+103.445%
2025-07-09	4.232500	4.349000	3.500000	3.828500	-6.049%	33,599	+95.899%
2025-07-08	3.618000	4.349000	3.460000	4.075000	+14.434%	109,059	+84.049%
2025-07-07	3.272500	3.834000	3.202500	3.561000	+7.259%	77,980	+110.615%
2025-07-03	3.315000	3.490000	3.313500	3.320000	-1.043%	17,384	+125.904%
2025-07-02	3.550000	3.555000	3.175000	3.355000	-2.894%	20,859	+123.547%
2025-07-01	3.285000	3.555000	3.235000	3.455000	+6.801%	22,907	+117.077%
2025-06-30	2.875000	3.334500	2.875000	3.235000	+13.350%	100,319	+131.839%
2025-06-27	3.132500	3.288000	2.853000	2.854000	-8.687%	39,910	+162.789%
2025-06-26	3.098500	3.326500	2.861000	3.125500	+8.543%	27,770	+139.962%
2025-06-25	2.892800	2.950000	2.851000	2.879500	+0.947%	6,518	+160.462%
2025-06-24	2.867000	2.951000	2.825000	2.852500	-3.371%	26,943	+162.927%
2025-06-23	3.303000	3.500000	2.798000	2.952000	-19.123%	48,105	+154.065%
2025-06-20	3.404500	4.237500	3.404500	3.650000	+2.672%	27,271	+105.479%
2025-06-18	3.362800	3.607500	3.300500	3.555000	+3.029%	10,724	+110.970%
2025-06-17	3.500000	3.500000	3.350500	3.450500	-1.723%	8,990	+117.360%
2025-06-16	3.350500	3.649500	3.335000	3.511000	+6.863%	31,367	+113.614%
2025-06-13	3.250000	3.285500	3.100000	3.285500	+1.061%	17,775	+128.276%
2025-06-12	3.400000	3.414500	3.204500	3.251000	-4.802%	11,406	+130.698%
2025-06-11	3.150000	3.525500	3.029500	3.415000	+17.394%	16,285	+119.619%
2025-06-10	2.728500	3.197500	2.728500	2.909000	+9.774%	22,832	+157.821%
2025-06-09	3.338500	3.420000	2.650000	2.650000	-26.184%	79,648	+183.019%
2025-06-06	3.867500	3.867500	3.400500	3.590000	+4.543%	26,315	+108.914%
2025-06-05	3.492500	3.600000	3.350000	3.434000	+0.985%	11,471	+118.404%
2025-06-04	3.458000	3.649500	3.400000	3.400500	-4.614%	19,834	+120.556%
2025-06-03	3.618000	3.939000	3.253000	3.565000	-2.329%	39,414	+110.379%
2025-06-02	3.231000	4.500000	2.827500	3.650000	+35.160%	448,464	+105.479%
2025-05-30	2.694500	2.830000	2.605000	2.700500	+0.019%	1,510	+177.726%
2025-05-29	2.700000	2.735000	2.503000	2.700000	0.000%	2,905	+177.778%
2025-05-28	2.620000	2.750000	2.620000	2.700000	+1.887%	3,644	+177.778%
2025-05-27	2.664000	2.683500	2.610000	2.650000	-1.852%	1,837	+183.019%
2025-05-23	2.651000	2.750000	2.601500	2.700000	+2.408%	5,226	+177.778%
2025-05-22	2.675500	2.675800	2.601500	2.636500	-3.052%	958	+184.468%
2025-05-21	2.600000	2.799000	2.600000	2.719500	-1.109%	2,365	+175.786%
2025-05-20	2.520500	2.750000	2.520500	2.750000	+3.539%	7,168	+172.727%
2025-05-19	2.610000	2.656500	2.506000	2.656000	-5.007%	4,466	+182.380%
2025-05-16	2.850000	2.850000	2.507000	2.796000	-0.125%	3,911	+168.240%
2025-05-15	2.601500	3.092000	2.514000	2.799500	+1.083%	33,439	+167.905%
2025-05-14	3.001000	3.097500	2.479500	2.769500	-10.488%	20,032	+170.807%
2025-05-13	3.400000	3.499500	3.087000	3.094000	-11.092%	17,935	+142.405%
2025-05-12	3.503500	3.717500	3.051000	3.480000	-9.610%	77,001	+115.517%
2025-05-09	3.464000	4.069000	3.100500	3.850000	+40.153%	907,612	+94.805%
2025-05-08	2.840000	2.850000	2.646600	2.747000	-6.881%	5,602	+173.025%
2025-05-07	2.612500	2.950000	2.500000	2.950000	+15.664%	48,941	+154.237%
2025-05-06	2.745000	2.745000	2.510000	2.550500	-4.189%	1,580	+194.060%
2025-05-05	2.575000	2.737000	2.575000	2.662000	+3.379%	5,678	+181.743%
2025-05-02	2.575000	2.575000	2.450500	2.575000	0.000%	4,017	+191.262%
2025-05-01	2.575000	2.575000	2.575000	2.575000	-2.812%	221	+191.262%
2025-04-30	2.442500	2.799000	2.405000	2.649500	-1.157%	3,383	+183.072%
2025-04-29	2.641000	2.680500	2.641000	2.680500	+1.496%	1,072	+179.799%
2025-04-28	2.580000	2.683500	2.580000	2.641000	+2.543%	464	+183.983%
2025-04-25	2.645400	2.645400	2.575000	2.575500	+0.933%	1,014	+191.206%
2025-04-24	2.558500	2.600000	2.418000	2.551700	-0.266%	4,046	+193.922%
2025-04-23	2.541500	2.558500	2.431000	2.558500	+0.333%	1,720	+193.141%
2025-04-22	2.723500	2.723500	2.500000	2.550000	-6.370%	2,300	+194.118%
2025-04-21	2.530000	2.723500	2.405000	2.723500	+10.914%	6,020	+175.381%
2025-04-17	2.418000	3.200000	2.411500	2.455500	-5.558%	6,751	+205.437%
2025-04-16	2.401500	2.600000	2.400000	2.600000	+7.906%	1,761	+188.462%
2025-04-15	2.418000	2.500000	2.312500	2.409500	+0.312%	4,359	+211.268%
2025-04-14	2.450000	2.499500	2.301000	2.402000	-2.714%	4,068	+212.240%
2025-04-11	2.372000	2.500000	2.350500	2.469000	-3.157%	1,792	+203.767%
2025-04-10	2.350000	2.549500	2.350000	2.549500	-0.020%	10,848	+194.175%
2025-04-09	2.780000	3.060500	2.283500	2.550000	-15.875%	48,966	+194.118%
2025-04-08	3.565500	3.701500	2.882500	3.031200	+2.753%	212,811	+147.427%
2025-04-07	2.910000	3.310000	2.900000	2.950000	-11.953%	4,219	+154.237%
2025-04-04	3.737500	3.737500	2.753500	3.350500	+1.469%	7,347	+123.847%
2025-04-03	3.506500	3.700000	3.200500	3.302000	-8.405%	9,395	+127.135%
2025-04-02	3.800000	3.800000	3.605000	3.605000	-4.592%	446	+108.044%
2025-04-01	3.855000	3.855000	3.750000	3.778500	-2.035%	2,601	+98.491%
2025-03-31	3.950000	4.159800	3.857000	3.857000	-4.777%	4,898	+94.452%
2025-03-28	4.240000	4.240000	4.000000	4.050500	-7.954%	5,209	+85.162%
2025-03-27	4.400000	4.400500	4.400000	4.400500	+4.774%	484	+70.435%
2025-03-26	4.449500	4.449500	4.200000	4.200000	-5.586%	2,248	+78.571%
2025-03-24	4.500000	4.500000	4.255000	4.448500	-1.144%	2,048	+68.596%
2025-03-21	4.200000	4.500000	3.843500	4.500000	+12.500%	2,985	+66.667%
2025-03-20	3.850000	4.000000	3.850000	4.000000	+6.652%	2,166	+87.500%
2025-03-19	3.950000	3.950000	3.750500	3.750500	-5.111%	832	+99.973%
2025-03-17	4.000500	4.200000	3.952500	3.952500	-2.552%	199	+89.753%
2025-03-14	3.759000	4.199500	3.759000	4.056000	-3.313%	1,515	+84.911%
2025-03-13	4.026000	4.200000	4.025000	4.195000	-0.710%	1,332	+78.784%
2025-03-12	4.212500	4.287500	4.100000	4.225000	+4.321%	1,724	+77.515%
2025-03-11	4.050000	4.050000	4.050000	4.050000	-1.837%	169	+85.185%
2025-03-10	4.125800	4.125800	4.125800	4.125800	+0.032%	140	+81.783%
2025-03-07	3.909200	4.249500	3.909200	4.124500	-2.942%	1,655	+81.840%
2025-03-06	4.005000	4.249500	4.000000	4.249500	+6.238%	249	+76.491%
2025-03-05	4.000000	4.000000	4.000000	4.000000	0.000%	47	+87.500%
2025-03-04	4.003000	4.003000	4.000000	4.000000	-0.075%	3,061	+87.500%
2025-03-03	4.150000	4.150000	4.003000	4.003000	-2.007%	7,186	+87.359%
2025-02-28	4.225000	4.250000	4.085000	4.085000	-3.061%	266	+83.599%
2025-02-27	4.085500	4.214000	4.085000	4.214000	+3.158%	155	+77.978%
2025-02-26	4.085000	4.085000	4.085000	4.085000	-3.428%	82	+83.599%
2025-02-25	4.085000	4.260000	4.085000	4.230000	-1.865%	1,897	+77.305%
2025-02-24	4.311500	4.500000	4.111000	4.310400	+0.102%	6,351	+73.998%
2025-02-21	4.306000	4.306000	4.306000	4.306000	+6.308%	67	+74.176%
2025-02-20	4.327000	4.327000	4.000000	4.050500	-6.390%	1,506	+85.162%

.dark-mode .Xb647s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xb647s{ color: #333333; background-color: white; border: 2px solid #333333; }FGIFGI Industries Ltd.stock NASDAQ

FGI
FGI Industries Ltd.
stock NASDAQ