Dark

FGI
FGI Industries Ltd.
stock NASDAQ

At Close

Jun 26, 2026 3:59:30 PM EDT

4.25USD+2.410%(+0.10)22,883

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.15)0

After-hours

Jun 26, 2026 4:00:30 PM EDT

4.18USD-1.647%(-0.07)729

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	4.070000	4.370000	4.000000	4.180000	+0.723%	22,883	0.000%
2026-06-25	4.190000	4.375000	4.000000	4.150000	-1.891%	21,596	+0.723%
2026-06-24	4.510000	4.600000	4.230000	4.230000	-4.730%	15,152	-1.182%
2026-06-23	4.480000	4.681800	4.256700	4.440000	-2.632%	17,016	-5.856%
2026-06-22	4.540000	4.749900	4.470000	4.560000	-2.564%	18,753	-8.333%
2026-06-18	4.610000	4.890100	4.460000	4.680000	+1.299%	35,846	-10.684%
2026-06-17	4.590000	5.230000	4.590000	4.620000	-2.326%	60,679	-9.524%
2026-06-16	4.940000	5.055000	4.610000	4.730000	-4.251%	91,790	-11.628%
2026-06-15	5.930000	5.930000	4.920000	4.940000	-18.750%	66,154	-15.385%
2026-06-12	6.310000	6.445800	6.060000	6.080000	-3.645%	33,975	-31.250%
2026-06-11	6.450000	6.710000	6.260000	6.310000	-1.252%	16,737	-33.756%
2026-06-10	6.310000	6.740000	6.000000	6.390000	+8.305%	65,456	-34.585%
2026-06-09	5.810000	6.130000	5.785000	5.900000	+1.724%	13,137	-29.153%
2026-06-08	5.890000	6.350000	5.702000	5.800000	-2.357%	29,201	-27.931%
2026-06-05	5.980000	6.150000	5.469000	5.940000	-1.000%	30,203	-29.630%
2026-06-04	5.930000	6.000000	5.610000	6.000000	+9.091%	22,933	-30.333%
2026-06-03	5.620000	5.700000	5.300000	5.500000	-2.998%	29,152	-24.000%
2026-06-02	5.980000	5.980000	5.579600	5.670000	-2.744%	19,202	-26.279%
2026-06-01	6.350000	6.350000	5.720100	5.830000	-8.333%	31,684	-28.302%
2026-05-29	5.930000	6.430000	5.673400	6.360000	+7.614%	58,419	-34.277%
2026-05-28	5.490000	6.095000	5.280000	5.910000	+11.509%	49,560	-29.272%
2026-05-27	5.720000	6.000000	5.300000	5.300000	-8.304%	34,244	-21.132%
2026-05-26	5.520000	5.880000	5.280000	5.780000	+8.037%	45,448	-27.682%
2026-05-22	5.600000	5.660000	5.210000	5.350000	-4.973%	35,268	-21.869%
2026-05-21	5.440000	5.700000	5.320100	5.630000	+3.114%	23,875	-25.755%
2026-05-20	5.200000	5.770000	5.001600	5.460000	+7.692%	56,674	-23.443%
2026-05-19	4.910000	5.400000	4.854551	5.070000	+8.333%	94,008	-17.554%
2026-05-18	4.490000	4.890000	4.490000	4.680000	+2.183%	74,342	-10.684%
2026-05-15	5.250000	5.375000	4.420000	4.580000	-14.393%	74,288	-8.734%
2026-05-14	5.930000	5.930000	5.170000	5.350000	-10.684%	85,393	-21.869%
2026-05-13	5.850000	6.190000	5.770000	5.990000	+4.174%	43,437	-30.217%
2026-05-12	6.080000	6.310000	5.695000	5.750000	-6.504%	34,955	-27.304%
2026-05-11	6.330000	6.580000	5.940000	6.150000	-3.906%	65,396	-32.033%
2026-05-08	6.800000	7.195000	6.250000	6.400000	-5.605%	64,461	-34.688%
2026-05-07	7.680000	7.849900	6.680000	6.780000	-10.789%	66,771	-38.348%
2026-05-06	7.520000	8.240000	7.520000	7.600000	-0.393%	60,750	-45.000%
2026-05-05	7.280000	7.760000	7.050100	7.630000	+3.598%	72,178	-45.216%
2026-05-04	8.180000	8.290000	7.090000	7.365000	-12.685%	110,880	-43.245%
2026-05-01	6.870000	8.800000	6.870000	8.435000	+20.672%	160,592	-50.445%
2026-04-30	6.660000	7.250000	6.090000	6.990000	+0.866%	76,622	-40.200%
2026-04-29	6.920000	7.120000	6.110000	6.930000	+2.212%	96,285	-39.683%
2026-04-28	6.540000	7.740000	6.400000	6.780000	-0.877%	169,940	-38.348%
2026-04-27	9.500000	9.769400	4.950000	6.840000	-26.134%	457,543	-38.889%
2026-04-24	7.710000	11.000000	7.710000	9.260000	+18.566%	544,993	-54.860%
2026-04-23	7.800000	8.430000	7.210000	7.810000	+1.429%	148,557	-46.479%
2026-04-22	11.520000	12.430000	7.145000	7.700000	-31.979%	653,369	-45.714%
2026-04-21	10.230000	12.230000	9.830000	11.320000	+15.628%	683,200	-63.074%
2026-04-20	7.467400	11.480000	7.100000	9.790000	+50.615%	2,525,450	-57.303%
2026-04-17	5.000000	6.980000	4.860000	6.500000	+34.298%	466,674	-35.692%
2026-04-16	4.780000	5.320000	4.580000	4.840000	+4.086%	137,300	-13.636%
2026-04-15	3.960000	4.780000	3.960000	4.650000	+19.231%	71,172	-10.108%
2026-04-14	3.989900	4.132400	3.710600	3.900000	+1.299%	21,615	+7.179%
2026-04-13	3.653300	3.980000	3.620000	3.850000	+4.905%	23,839	+8.571%
2026-04-10	3.740000	4.069900	3.524700	3.670000	-13.443%	62,485	+13.896%
2026-04-09	3.713500	4.830000	3.713500	4.240000	+4.433%	177,276	-1.415%
2026-04-08	4.050000	4.115900	3.780000	4.060000	-1.932%	42,605	+2.956%
2026-04-07	3.599087	4.140000	3.599087	4.140000	+7.813%	26,710	+0.966%
2026-04-06	4.050000	4.178700	3.510000	3.840000	-0.260%	44,476	+8.854%
2026-04-02	4.520000	4.610000	3.650100	3.850000	-22.535%	69,070	+8.571%
2026-04-01	3.660000	5.300000	3.550000	4.970000	+33.244%	483,721	-15.895%
2026-03-31	3.730000	4.201800	3.387600	3.730000	+2.755%	181,113	+12.064%
2026-03-30	4.080000	4.330000	3.340000	3.630000	-4.974%	3,775,464	+15.152%
2026-03-27	3.490000	4.070000	3.360000	3.820000	+12.684%	229,275	+9.424%
2026-03-26	3.370000	3.630100	3.370000	3.390000	-1.739%	3,605	+23.304%
2026-03-25	3.500000	3.745000	3.430000	3.450000	-7.405%	6,441	+21.159%
2026-03-24	3.410000	3.969900	3.400000	3.725900	+10.299%	9,390	+12.188%
2026-03-23	3.390000	3.700000	3.140000	3.378000	-6.167%	7,140	+23.742%
2026-03-20	3.630000	3.630000	3.490100	3.600000	-1.017%	4,281	+16.111%
2026-03-19	3.750000	3.860000	3.460000	3.637000	-3.013%	6,517	+14.930%
2026-03-18	3.855600	3.920000	3.750000	3.750000	+0.536%	4,651	+11.467%
2026-03-17	3.900000	4.035000	3.730000	3.730000	-6.516%	10,533	+12.064%
2026-03-16	3.870000	3.990000	3.737800	3.990000	+1.527%	15,363	+4.762%
2026-03-13	4.000000	4.210000	3.930000	3.930000	-1.750%	9,777	+6.361%
2026-03-12	3.700000	4.283300	3.210000	4.000000	+1.781%	31,192	+4.500%
2026-03-11	3.965000	4.070000	3.804600	3.930000	-4.146%	5,415	+6.361%
2026-03-10	3.540000	4.280100	3.490000	4.100000	+20.305%	22,037	+1.951%
2026-03-09	3.980000	3.980000	3.285000	3.408000	-15.224%	40,471	+22.653%
2026-03-06	4.140000	4.325000	4.010000	4.020000	-2.805%	5,217	+3.980%
2026-03-05	4.590000	4.590000	4.060100	4.136000	-10.399%	15,057	+1.064%
2026-03-04	4.610000	4.670000	4.381100	4.616000	0.000%	7,214	-9.445%
2026-03-03	5.250000	5.250000	4.390000	4.616000	-12.410%	18,575	-9.445%
2026-03-02	5.430000	5.449900	5.090000	5.270000	-3.656%	9,798	-20.683%
2026-02-27	5.746000	5.746000	5.220000	5.470000	-3.527%	5,403	-23.583%
2026-02-26	5.670000	6.250000	5.660000	5.670000	-1.733%	13,648	-26.279%
2026-02-25	5.780000	5.780000	5.695000	5.770000	+0.698%	13,452	-27.556%
2026-02-24	5.610000	5.730000	5.610000	5.730000	+1.957%	3,716	-27.051%
2026-02-23	5.950000	5.950000	5.610000	5.620000	-2.261%	4,152	-25.623%
2026-02-20	5.970600	6.180000	5.630000	5.750000	0.000%	4,609	-27.304%
2026-02-19	5.930000	5.930000	5.670000	5.750000	+1.590%	2,974	-27.304%
2026-02-18	5.720000	5.740000	5.660000	5.660000	+0.891%	4,197	-26.148%
2026-02-17	5.610000	5.790000	5.600000	5.610000	-0.178%	6,856	-25.490%
2026-02-13	5.650000	5.930000	5.620000	5.620000	-1.230%	7,079	-25.623%
2026-02-12	5.700000	6.280000	5.610000	5.690000	-1.897%	11,335	-26.538%
2026-02-11	5.690100	5.895000	5.630000	5.800000	-2.390%	7,257	-27.931%
2026-02-10	5.770000	5.990000	5.650000	5.941987	+2.981%	6,491	-29.653%
2026-02-09	5.915000	5.952800	5.730100	5.770000	-0.517%	11,404	-27.556%
2026-02-06	5.630000	6.000000	5.610000	5.800000	0.000%	12,099	-27.931%
2026-02-05	6.189100	6.219900	5.750000	5.800000	-3.974%	10,410	-27.931%
2026-02-04	6.180000	6.390000	5.880000	6.040000	-2.581%	18,588	-30.795%
2026-02-03	6.488100	6.488100	6.200000	6.200000	-7.116%	9,664	-32.581%
2026-02-02	6.480000	6.950000	6.251000	6.675000	+3.810%	30,658	-37.378%
2026-01-30	6.160000	6.578400	6.160000	6.430000	+1.902%	6,438	-34.992%
2026-01-29	6.640200	6.740000	6.280000	6.310000	-4.539%	12,868	-33.756%
2026-01-28	6.800000	6.800000	6.600000	6.610000	-3.221%	9,441	-36.762%
2026-01-27	7.010000	7.065000	6.790000	6.830000	-3.803%	8,767	-38.799%
2026-01-26	6.930000	7.379900	6.630000	7.100000	+1.574%	22,385	-41.127%
2026-01-23	6.660000	7.500000	6.405000	6.990000	+9.561%	43,633	-40.200%
2026-01-22	6.410000	6.500000	6.240000	6.380000	+1.512%	11,242	-34.483%
2026-01-21	6.382900	6.382900	6.020000	6.285000	-1.024%	11,381	-33.492%
2026-01-20	6.430000	6.843700	6.290000	6.350000	-2.006%	11,709	-34.173%
2026-01-16	6.430000	6.500000	6.080000	6.480000	+2.694%	22,589	-35.494%
2026-01-15	6.088700	6.600000	6.088700	6.310000	+4.817%	18,847	-33.756%
2026-01-14	5.970100	6.190000	5.810000	6.020000	+1.861%	10,843	-30.565%
2026-01-13	5.930000	6.114500	5.840000	5.910000	-1.990%	15,410	-29.272%
2026-01-12	5.840000	6.329900	5.840000	6.030000	+3.608%	32,920	-30.680%
2026-01-09	5.810000	6.128200	5.760000	5.820000	-3.483%	11,822	-28.179%
2026-01-08	5.760000	6.135900	5.760000	6.030000	+4.686%	5,608	-30.680%
2026-01-07	5.875000	6.050000	5.750000	5.760100	+0.350%	26,146	-27.432%
2026-01-06	5.800000	5.999900	5.675000	5.740000	-1.712%	21,351	-27.178%
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	-26.795%
2025-12-31	5.420000	5.820000	5.350000	5.700000	+4.205%	15,574	-26.667%
2025-12-30	5.550000	5.800000	5.350000	5.470000	-0.906%	28,772	-23.583%
2025-12-29	6.160000	6.370000	5.503500	5.520000	-14.152%	92,482	-24.275%
2025-12-26	6.900000	7.090000	6.295900	6.430000	-8.011%	37,903	-34.992%
2025-12-24	7.170000	7.290000	6.910000	6.990000	-0.710%	13,185	-40.200%
2025-12-23	7.050000	7.290000	7.000000	7.040000	-1.950%	28,117	-40.625%
2025-12-22	6.970000	7.360000	6.570100	7.180000	+3.907%	42,284	-41.783%
2025-12-19	6.660000	7.100000	6.550000	6.910000	+7.632%	87,110	-39.508%
2025-12-18	5.825000	7.180000	5.540000	6.420000	+16.304%	183,021	-34.891%
2025-12-17	6.260000	6.355500	5.510000	5.520000	-9.804%	48,447	-24.275%
2025-12-16	5.540000	6.299900	5.540000	6.120000	+13.755%	58,233	-31.699%
2025-12-15	6.350000	6.350000	5.198000	5.380000	-15.938%	93,849	-22.305%
2025-12-12	8.450000	8.450000	6.010000	6.400000	-25.840%	105,224	-34.688%
2025-12-11	8.330000	8.900000	8.160000	8.630000	-0.690%	43,600	-51.564%
2025-12-10	7.490000	9.000000	7.220000	8.690000	+15.099%	53,581	-51.899%
2025-12-09	8.270000	8.673500	7.170000	7.550000	-3.944%	87,555	-44.636%
2025-12-08	9.310000	10.463500	7.510000	7.860000	-12.860%	284,551	-46.819%
2025-12-05	7.590000	9.380000	7.220000	9.020000	+25.017%	166,283	-53.659%
2025-12-04	6.150000	7.230000	5.850000	7.215000	+17.317%	46,549	-42.065%
2025-12-03	6.040000	6.245000	5.790000	6.150000	+6.401%	28,738	-32.033%
2025-12-02	6.920000	7.240000	5.670000	5.780000	-14.116%	74,170	-27.682%
2025-12-01	6.750000	7.155000	6.320000	6.730000	-7.555%	45,564	-37.890%
2025-11-28	6.760000	7.344400	6.690000	7.280000	+7.375%	51,564	-42.582%
2025-11-26	6.580000	6.800000	6.350000	6.780000	+4.468%	39,222	-38.348%
2025-11-25	6.350000	6.500000	5.350000	6.490000	+16.727%	105,609	-35.593%
2025-11-24	5.560000	5.591000	5.240000	5.560000	+6.513%	23,801	-24.820%
2025-11-21	5.000000	5.260000	4.800000	5.220000	+4.192%	13,100	-19.923%
2025-11-20	5.040000	5.108900	5.000000	5.010000	-0.595%	5,856	-16.567%
2025-11-19	5.340000	5.340000	5.040000	5.040000	-7.523%	5,877	-17.063%
2025-11-18	5.225000	5.450000	5.220000	5.450000	+1.869%	5,728	-23.303%
2025-11-17	5.070000	5.490000	5.070000	5.350000	+6.151%	7,436	-21.869%
2025-11-14	5.120000	5.275000	5.020000	5.040000	+0.398%	13,776	-17.063%
2025-11-13	5.350000	5.350000	5.010000	5.020000	-6.518%	9,230	-16.733%
2025-11-12	5.570000	5.590000	5.270000	5.370000	+1.130%	28,243	-22.160%
2025-11-11	5.280600	5.440000	5.250100	5.310000	+1.143%	13,576	-21.281%
2025-11-10	5.160000	5.500000	5.100000	5.250000	+1.547%	13,675	-20.381%
2025-11-07	4.890000	5.360000	4.747200	5.170000	+6.051%	30,270	-19.149%
2025-11-06	5.010000	5.240000	4.660000	4.875000	-1.316%	36,563	-14.256%
2025-11-05	4.914200	5.280000	4.880000	4.940000	-3.891%	30,728	-15.385%
2025-11-04	5.350000	5.397000	5.010000	5.140000	-4.104%	22,706	-18.677%
2025-11-03	5.490000	5.590000	5.200000	5.360000	-1.289%	29,955	-22.015%
2025-10-31	5.170000	5.599900	5.150000	5.430000	+4.624%	46,021	-23.020%
2025-10-30	5.200000	5.480000	5.015100	5.190000	-1.518%	56,832	-19.461%
2025-10-29	4.980000	5.620000	4.930000	5.270000	+5.190%	130,051	-20.683%
2025-10-28	4.970000	5.273000	4.970000	5.010000	-2.339%	1,280,392	-16.567%
2025-10-27	5.110000	5.440000	5.100000	5.130000	-9.524%	78,495	-18.519%
2025-10-24	6.310000	6.450000	5.670000	5.670000	-10.000%	55,994	-26.279%
2025-10-23	6.270000	6.700000	6.190100	6.300000	-8.828%	50,135	-33.651%
2025-10-22	6.360000	7.190000	5.910000	6.910000	+3.910%	288,467	-39.508%
2025-10-21	5.720000	6.760000	5.720000	6.650000	+3.744%	277,376	-37.143%
2025-10-20	6.050000	6.860000	5.615600	6.410000	+34.664%	11,345,522	-34.789%
2025-10-17	4.870000	4.933000	4.650000	4.760000	-1.856%	4,256,436	-12.185%
2025-10-16	5.260000	5.260000	4.830000	4.850000	-7.970%	22,887	-13.814%
2025-10-15	5.580000	5.615000	5.180000	5.270000	-7.706%	15,946	-20.683%
2025-10-14	5.250000	5.780000	5.110000	5.710000	+12.181%	31,200	-26.795%
2025-10-13	4.990000	5.217443	4.960000	5.090000	+4.517%	17,122	-17.878%
2025-10-10	5.620000	5.790000	4.850000	4.870000	-14.411%	45,033	-14.168%
2025-10-09	5.830000	6.060000	5.600000	5.690000	-6.874%	64,518	-26.538%
2025-10-08	6.230000	6.255000	6.010000	6.110000	-4.082%	378,975	-31.588%
2025-10-07	6.380000	6.420000	6.260000	6.370000	-0.157%	21,750	-34.380%
2025-10-06	6.000000	6.400000	6.000000	6.380000	+9.060%	40,697	-34.483%
2025-10-03	5.750000	5.909900	5.650000	5.850000	+2.993%	49,556	-28.547%
2025-10-02	5.210000	6.030000	5.210000	5.680000	+2.899%	40,883	-26.408%
2025-10-01	5.970000	5.979900	5.480100	5.520000	-7.692%	31,122	-24.275%
2025-09-30	5.640000	6.055800	5.640000	5.980000	+3.103%	16,882	-30.100%
2025-09-29	6.110000	6.110000	5.610000	5.800000	-6.902%	35,749	-27.931%
2025-09-26	6.680000	6.860000	6.067500	6.230000	-9.184%	29,781	-32.905%
2025-09-25	6.990000	7.050000	6.860000	6.860000	-2.000%	17,215	-39.067%
2025-09-24	7.310000	7.490000	6.300000	7.000000	-6.667%	55,366	-40.286%
2025-09-23	7.130000	8.100000	7.110000	7.500000	+2.599%	125,182	-44.267%
2025-09-22	7.560000	7.820000	7.270000	7.310000	-7.351%	63,125	-42.818%
2025-09-19	7.020000	9.370000	7.020000	7.890000	+6.191%	244,581	-47.022%
2025-09-18	7.710000	8.450000	7.400000	7.430000	-13.201%	180,655	-43.742%
2025-09-17	7.400000	8.570000	6.884600	8.560000	-9.895%	581,924	-51.168%
2025-09-16	10.760000	12.619900	7.900100	9.500000	+139.295%	41,389,142	-56.000%
2025-09-15	3.950000	4.000000	3.875000	3.970000	-0.750%	18,540	+5.290%
2025-09-12	3.910000	4.030000	3.910000	4.000000	+2.302%	8,135	+4.500%
2025-09-11	3.810000	3.990000	3.730000	3.910000	0.000%	4,537	+6.905%
2025-09-10	3.740000	3.990000	3.740000	3.910000	+5.676%	8,844	+6.905%
2025-09-09	4.000000	4.000000	3.580000	3.700000	-5.128%	32,079	+12.973%
2025-09-08	3.910000	4.000000	3.720000	3.900000	-2.743%	22,752	+7.179%
2025-09-05	4.010100	4.155000	3.980000	4.010000	-1.474%	21,025	+4.239%
2025-09-04	4.075000	4.150000	3.990400	4.070000	-0.732%	22,637	+2.703%
2025-09-03	4.170000	4.290000	4.095000	4.100000	-1.679%	12,513	+1.951%
2025-09-02	4.275000	4.320000	4.170000	4.170000	-3.472%	5,258	+0.240%
2025-08-29	4.419900	4.419900	4.200000	4.320000	+3.664%	8,549	-3.241%
2025-08-28	4.280000	4.280000	4.130000	4.167300	-2.633%	2,878	+0.305%
2025-08-27	4.150000	4.300000	4.041400	4.280000	+2.148%	15,492	-2.336%
2025-08-26	3.880000	4.340000	3.880000	4.190000	+3.199%	25,647	-0.239%
2025-08-25	3.830000	4.288700	3.720000	4.060100	+1.503%	275,536	+2.953%
2025-08-22	3.740000	4.000000	3.520000	4.000000	+6.383%	20,829	+4.500%
2025-08-21	3.770000	3.770000	3.700000	3.760000	0.000%	1,506	+11.170%
2025-08-20	3.770000	3.830000	3.710000	3.760000	-0.529%	5,462	+11.170%
2025-08-19	3.670000	3.896300	3.470000	3.780000	+0.545%	24,742	+10.582%
2025-08-18	3.640000	3.800000	3.620000	3.759500	+3.567%	15,891	+11.185%
2025-08-15	3.775000	3.850000	3.630000	3.630000	-3.089%	13,185	+15.152%
2025-08-14	3.645100	3.870000	3.599700	3.745700	+3.472%	30,416	+11.595%
2025-08-13	3.540000	3.729900	3.412200	3.620000	+0.556%	64,433	+15.470%
2025-08-12	3.360000	3.810000	3.260000	3.600000	+7.143%	51,399	+16.111%
2025-08-11	3.770000	3.770000	3.340100	3.360000	-13.625%	45,101	+24.405%
2025-08-08	4.200000	4.610000	3.600000	3.890000	-7.067%	246,580	+7.455%
2025-08-07	4.120100	4.399900	4.120100	4.185800	+1.351%	67,976	-0.139%
2025-08-06	4.310000	4.380000	4.080000	4.130000	-6.982%	16,934	+1.211%
2025-08-05	4.170000	4.590000	3.810000	4.440000	+12.084%	51,853	-5.856%
2025-08-04	3.890000	4.444000	3.660000	3.961300	+0.286%	23,521	+5.521%
2025-08-01	4.630000	4.890000	3.800000	3.950000	-12.222%	335,948	+5.823%
2025-07-31	3.960000	4.840000	3.810000	4.500000	+13.924%	127,837	-7.111%
2025-07-30	3.450000	4.039500	3.450000	3.950000	+11.268%	19,817	+5.823%
2025-07-29	3.650000	3.700000	3.450000	3.550000	-3.257%	19,758	+17.746%
2025-07-28	3.950000	4.049500	3.500000	3.669500	-3.307%	4,436	+13.912%
2025-07-25	4.099500	4.099500	3.671500	3.795000	-2.717%	5,132	+10.145%
2025-07-24	4.225000	4.249500	3.901000	3.901000	-5.568%	8,540	+7.152%
2025-07-23	4.070500	4.299500	3.904000	4.131000	+4.029%	14,364	+1.186%
2025-07-22	3.990000	4.199500	3.851500	3.971000	-1.999%	11,724	+5.263%
2025-07-21	4.360500	4.450000	3.950000	4.052000	-11.903%	23,279	+3.159%
2025-07-18	4.971500	5.050000	4.050000	4.599500	-6.133%	44,221	-9.121%
2025-07-17	4.600000	5.500000	4.532000	4.900000	+15.267%	136,437	-14.694%
2025-07-16	3.490000	4.499500	3.400000	4.251000	+28.468%	87,346	-1.670%
2025-07-15	3.500500	3.595200	3.210000	3.309000	-6.789%	30,921	+26.322%
2025-07-14	3.350000	3.700000	3.301500	3.550000	+7.559%	25,469	+17.746%
2025-07-11	3.699700	3.745000	3.250000	3.300500	-10.471%	16,039	+26.647%
2025-07-10	3.849500	3.960100	3.613000	3.686500	-3.709%	12,909	+13.387%
2025-07-09	4.232500	4.349000	3.500000	3.828500	-6.049%	33,599	+9.181%
2025-07-08	3.618000	4.349000	3.460000	4.075000	+14.434%	109,059	+2.577%
2025-07-07	3.272500	3.834000	3.202500	3.561000	+7.259%	77,980	+17.383%
2025-07-03	3.315000	3.490000	3.313500	3.320000	-1.043%	17,384	+25.904%
2025-07-02	3.550000	3.555000	3.175000	3.355000	-2.894%	20,859	+24.590%
2025-07-01	3.285000	3.555000	3.235000	3.455000	+6.801%	22,907	+20.984%
2025-06-30	2.875000	3.334500	2.875000	3.235000	+13.350%	100,319	+29.212%
2025-06-27	3.132500	3.288000	2.853000	2.854000	-8.687%	39,910	+46.461%
2025-06-26	3.098500	3.326500	2.861000	3.125500	+8.543%	27,770	+33.739%
2025-06-25	2.892800	2.950000	2.851000	2.879500	+0.947%	6,518	+45.164%
2025-06-24	2.867000	2.951000	2.825000	2.852500	-3.371%	26,943	+46.538%
2025-06-23	3.303000	3.500000	2.798000	2.952000	-19.123%	48,105	+41.599%
2025-06-20	3.404500	4.237500	3.404500	3.650000	+2.672%	27,271	+14.521%
2025-06-18	3.362800	3.607500	3.300500	3.555000	+3.029%	10,724	+17.581%
2025-06-17	3.500000	3.500000	3.350500	3.450500	-1.723%	8,990	+21.142%
2025-06-16	3.350500	3.649500	3.335000	3.511000	+6.863%	31,367	+19.054%
2025-06-13	3.250000	3.285500	3.100000	3.285500	+1.061%	17,775	+27.226%
2025-06-12	3.400000	3.414500	3.204500	3.251000	-4.802%	11,406	+28.576%
2025-06-11	3.150000	3.525500	3.029500	3.415000	+17.394%	16,285	+22.401%
2025-06-10	2.728500	3.197500	2.728500	2.909000	+9.774%	22,832	+43.692%
2025-06-09	3.338500	3.420000	2.650000	2.650000	-26.184%	79,648	+57.736%
2025-06-06	3.867500	3.867500	3.400500	3.590000	+4.543%	26,315	+16.435%
2025-06-05	3.492500	3.600000	3.350000	3.434000	+0.985%	11,471	+21.724%
2025-06-04	3.458000	3.649500	3.400000	3.400500	-4.614%	19,834	+22.923%
2025-06-03	3.618000	3.939000	3.253000	3.565000	-2.329%	39,414	+17.251%
2025-06-02	3.231000	4.500000	2.827500	3.650000	+35.160%	448,464	+14.521%
2025-05-30	2.694500	2.830000	2.605000	2.700500	+0.019%	1,510	+54.786%
2025-05-29	2.700000	2.735000	2.503000	2.700000	0.000%	2,905	+54.815%
2025-05-28	2.620000	2.750000	2.620000	2.700000	+1.887%	3,644	+54.815%
2025-05-27	2.664000	2.683500	2.610000	2.650000	-1.852%	1,837	+57.736%
2025-05-23	2.651000	2.750000	2.601500	2.700000	+2.408%	5,226	+54.815%
2025-05-22	2.675500	2.675800	2.601500	2.636500	-3.052%	958	+58.544%
2025-05-21	2.600000	2.799000	2.600000	2.719500	-1.109%	2,365	+53.705%
2025-05-20	2.520500	2.750000	2.520500	2.750000	+3.539%	7,168	+52.000%
2025-05-19	2.610000	2.656500	2.506000	2.656000	-5.007%	4,466	+57.380%
2025-05-16	2.850000	2.850000	2.507000	2.796000	-0.125%	3,911	+49.499%
2025-05-15	2.601500	3.092000	2.514000	2.799500	+1.083%	33,439	+49.312%
2025-05-14	3.001000	3.097500	2.479500	2.769500	-10.488%	20,032	+50.930%
2025-05-13	3.400000	3.499500	3.087000	3.094000	-11.092%	17,935	+35.100%
2025-05-12	3.503500	3.717500	3.051000	3.480000	-9.610%	77,001	+20.115%
2025-05-09	3.464000	4.069000	3.100500	3.850000	+40.153%	907,612	+8.571%
2025-05-08	2.840000	2.850000	2.646600	2.747000	-6.881%	5,602	+52.166%
2025-05-07	2.612500	2.950000	2.500000	2.950000	+15.664%	48,941	+41.695%
2025-05-06	2.745000	2.745000	2.510000	2.550500	-4.189%	1,580	+63.889%
2025-05-05	2.575000	2.737000	2.575000	2.662000	+3.379%	5,678	+57.025%
2025-05-02	2.575000	2.575000	2.450500	2.575000	0.000%	4,017	+62.330%
2025-05-01	2.575000	2.575000	2.575000	2.575000	-2.812%	221	+62.330%
2025-04-30	2.442500	2.799000	2.405000	2.649500	-1.157%	3,383	+57.766%
2025-04-29	2.641000	2.680500	2.641000	2.680500	+1.496%	1,072	+55.941%
2025-04-28	2.580000	2.683500	2.580000	2.641000	+2.543%	464	+58.273%
2025-04-25	2.645400	2.645400	2.575000	2.575500	+0.933%	1,014	+62.299%
2025-04-24	2.558500	2.600000	2.418000	2.551700	-0.266%	4,046	+63.812%
2025-04-23	2.541500	2.558500	2.431000	2.558500	+0.333%	1,720	+63.377%
2025-04-22	2.723500	2.723500	2.500000	2.550000	-6.370%	2,300	+63.922%
2025-04-21	2.530000	2.723500	2.405000	2.723500	+10.914%	6,020	+53.479%
2025-04-17	2.418000	3.200000	2.411500	2.455500	-5.558%	6,751	+70.230%
2025-04-16	2.401500	2.600000	2.400000	2.600000	+7.906%	1,761	+60.769%
2025-04-15	2.418000	2.500000	2.312500	2.409500	+0.312%	4,359	+73.480%
2025-04-14	2.450000	2.499500	2.301000	2.402000	-2.714%	4,068	+74.022%
2025-04-11	2.372000	2.500000	2.350500	2.469000	-3.157%	1,792	+69.299%
2025-04-10	2.350000	2.549500	2.350000	2.549500	-0.020%	10,848	+63.954%
2025-04-09	2.780000	3.060500	2.283500	2.550000	-15.875%	48,966	+63.922%
2025-04-08	3.565500	3.701500	2.882500	3.031200	+2.753%	212,811	+37.899%
2025-04-07	2.910000	3.310000	2.900000	2.950000	-11.953%	4,219	+41.695%
2025-04-04	3.737500	3.737500	2.753500	3.350500	+1.469%	7,347	+24.757%
2025-04-03	3.506500	3.700000	3.200500	3.302000	-8.405%	9,395	+26.590%
2025-04-02	3.800000	3.800000	3.605000	3.605000	-4.592%	446	+15.950%
2025-04-01	3.855000	3.855000	3.750000	3.778500	-2.035%	2,601	+10.626%
2025-03-31	3.950000	4.159800	3.857000	3.857000	-4.777%	4,898	+8.374%
2025-03-28	4.240000	4.240000	4.000000	4.050500	-7.954%	5,209	+3.197%
2025-03-27	4.400000	4.400500	4.400000	4.400500	+4.774%	484	-5.011%
2025-03-26	4.449500	4.449500	4.200000	4.200000	-5.586%	2,248	-0.476%
2025-03-24	4.500000	4.500000	4.255000	4.448500	-1.144%	2,048	-6.036%
2025-03-21	4.200000	4.500000	3.843500	4.500000	+12.500%	2,985	-7.111%
2025-03-20	3.850000	4.000000	3.850000	4.000000	+6.652%	2,166	+4.500%
2025-03-19	3.950000	3.950000	3.750500	3.750500	-5.111%	832	+11.452%
2025-03-17	4.000500	4.200000	3.952500	3.952500	-2.552%	199	+5.756%
2025-03-14	3.759000	4.199500	3.759000	4.056000	-3.313%	1,515	+3.057%
2025-03-13	4.026000	4.200000	4.025000	4.195000	-0.710%	1,332	-0.358%
2025-03-12	4.212500	4.287500	4.100000	4.225000	+4.321%	1,724	-1.065%
2025-03-11	4.050000	4.050000	4.050000	4.050000	-1.837%	169	+3.210%
2025-03-10	4.125800	4.125800	4.125800	4.125800	+0.032%	140	+1.314%
2025-03-07	3.909200	4.249500	3.909200	4.124500	-2.942%	1,655	+1.346%
2025-03-06	4.005000	4.249500	4.000000	4.249500	+6.238%	249	-1.635%
2025-03-05	4.000000	4.000000	4.000000	4.000000	0.000%	47	+4.500%
2025-03-04	4.003000	4.003000	4.000000	4.000000	-0.075%	3,061	+4.500%
2025-03-03	4.150000	4.150000	4.003000	4.003000	-2.007%	7,186	+4.422%
2025-02-28	4.225000	4.250000	4.085000	4.085000	-3.061%	266	+2.326%
2025-02-27	4.085500	4.214000	4.085000	4.214000	+3.158%	155	-0.807%
2025-02-26	4.085000	4.085000	4.085000	4.085000	-3.428%	82	+2.326%
2025-02-25	4.085000	4.260000	4.085000	4.230000	-1.865%	1,897	-1.182%
2025-02-24	4.311500	4.500000	4.111000	4.310400	+0.102%	6,351	-3.025%
2025-02-21	4.306000	4.306000	4.306000	4.306000	+6.308%	67	-2.926%
2025-02-20	4.327000	4.327000	4.000000	4.050500	-6.390%	1,506	+3.197%
2025-02-19	4.000000	4.350000	4.000000	4.327000	+3.024%	449	-3.397%
2025-02-18	4.150000	4.200000	4.000000	4.200000	-0.166%	3,982	-0.476%
2025-02-14	4.000000	4.207000	4.000000	4.207000	+3.544%	154	-0.642%
2025-02-13	4.450000	4.466300	4.063000	4.063000	-9.701%	1,735	+2.880%
2025-02-12	4.499500	4.499500	4.499500	4.499500	+9.251%	71	-7.101%
2025-02-11	4.118500	4.118500	4.118500	4.118500	-3.094%	914	+1.493%
2025-02-10	4.050000	4.250000	4.050000	4.250000	-1.163%	220	-1.647%
2025-02-07	4.400000	4.462500	4.300000	4.300000	-2.273%	1,267	-2.791%
2025-02-06	4.275700	4.400000	4.275700	4.400000	+2.064%	592	-5.000%
2025-02-05	4.400000	4.400000	4.311000	4.311000	+0.443%	203	-3.039%
2025-02-04	4.500000	4.500000	4.050500	4.292000	+0.976%	2,603	-2.610%
2025-02-03	4.050000	4.250500	4.050000	4.250500	+0.007%	122	-1.659%
2025-01-31	4.100000	4.500000	4.100000	4.250200	+0.111%	267	-1.652%
2025-01-30	4.215300	4.332500	4.200000	4.245500	-0.887%	1,569	-1.543%
2025-01-29	4.283500	4.283500	4.283500	4.283500	-1.529%	98	-2.416%
2025-01-28	4.500000	4.500000	4.197000	4.350000	+3.955%	4,783	-3.908%
2025-01-27	4.184500	4.184500	4.184500	4.184500	-5.328%	128	-0.108%
2025-01-24	4.200000	4.420000	4.200000	4.420000	+5.238%	814	-5.430%
2025-01-23	4.410000	4.410000	4.200000	4.200000	0.000%	215	-0.476%
2025-01-22	4.165100	4.200000	4.154000	4.200000	+2.402%	396	-0.476%
2025-01-17	4.310000	4.310000	4.101500	4.101500	-0.413%	1,635	+1.914%
2025-01-16	4.250000	4.462500	4.090500	4.118500	-1.940%	1,601	+1.493%
2025-01-15	4.200000	4.200000	3.810000	4.200000	-1.293%	985	-0.476%
2025-01-14	4.500000	4.500000	4.112000	4.255000	+0.118%	1,573	-1.763%
2025-01-13	4.280000	4.700000	4.250000	4.250000	+2.163%	4,825	-1.647%
2025-01-10	4.170000	4.170000	4.160000	4.160000	-2.686%	139	+0.481%
2025-01-08	4.280500	4.280500	4.261000	4.274800	+0.324%	623	-2.218%
2025-01-07	4.305000	4.305000	4.230600	4.261000	-0.907%	568	-1.901%
2025-01-06	4.250000	4.375000	4.035300	4.300000	+3.502%	8,323	-2.791%
2025-01-03	4.005000	4.154500	3.968000	4.154500	+2.885%	1,457	+0.614%
2025-01-02	4.000000	4.050000	4.000000	4.038000	+4.206%	3,408	+3.517%
2024-12-31	4.089500	4.089500	3.850000	3.875000	-2.846%	1,390	+7.871%
2024-12-30	3.762500	3.988500	3.762500	3.988500	-0.287%	1,795	+4.801%

.dark-mode .GSdQS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSdQS4{ color: #333333; background-color: white; border: 2px solid #333333; }FGIFGI Industries Ltd.stock NASDAQ

FGI
FGI Industries Ltd.
stock NASDAQ