FGI Industries Ltd. - Ordinary Shares (FGI)
3.5247
-0.7153 (-16.87%)
NASDAQ · Last Trade: Apr 10th, 1:37 PM EDT
Historical Prices For FGI Industries Ltd. - Ordinary Shares (FGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/09/2026 | 3.71 | 4.83 | 3.71 | 4.24 | 176,792 | 4.24 |
| 4/08/2026 | 4.05 | 4.12 | 3.78 | 4.06 | 42,577 | 4.06 |
| 4/07/2026 | 3.60 | 4.14 | 3.60 | 4.14 | 26,610 | 4.14 |
| 4/06/2026 | 4.05 | 4.18 | 3.51 | 3.84 | 44,476 | 3.84 |
| 4/02/2026 | 4.52 | 4.61 | 3.65 | 3.85 | 69,070 | 3.85 |
| 4/01/2026 | 3.66 | 5.30 | 3.55 | 4.97 | 483,533 | 4.97 |
| 3/31/2026 | 3.73 | 4.20 | 3.39 | 3.73 | 180,778 | 3.73 |
| 3/30/2026 | 4.08 | 4.33 | 3.34 | 3.63 | 3,772,387 | 3.63 |
| 3/27/2026 | 3.49 | 4.07 | 3.36 | 3.82 | 229,276 | 3.82 |
| 3/26/2026 | 3.37 | 3.63 | 3.37 | 3.39 | 3,605 | 3.39 |
| 3/25/2026 | 3.50 | 3.75 | 3.43 | 3.45 | 6,139 | 3.45 |
| 3/24/2026 | 3.41 | 3.97 | 3.40 | 3.73 | 9,392 | 3.73 |
| 3/23/2026 | 3.39 | 3.70 | 3.14 | 3.38 | 7,140 | 3.38 |
| 3/20/2026 | 3.63 | 3.63 | 3.49 | 3.60 | 4,281 | 3.60 |
| 3/19/2026 | 3.75 | 3.86 | 3.46 | 3.64 | 6,517 | 3.64 |
| 3/18/2026 | 3.86 | 3.92 | 3.75 | 3.75 | 4,651 | 3.75 |
| 3/17/2026 | 3.90 | 4.04 | 3.73 | 3.73 | 10,533 | 3.73 |
| 3/16/2026 | 3.87 | 3.99 | 3.74 | 3.99 | 15,363 | 3.99 |
| 3/13/2026 | 4.00 | 4.21 | 3.93 | 3.93 | 9,777 | 3.93 |
| 3/12/2026 | 3.70 | 4.28 | 3.21 | 4.00 | 31,037 | 4.00 |
| 3/11/2026 | 3.96 | 4.07 | 3.80 | 3.93 | 5,335 | 3.93 |
| 3/10/2026 | 3.54 | 4.28 | 3.49 | 4.10 | 22,037 | 4.10 |
| 3/09/2026 | 3.98 | 3.98 | 3.29 | 3.41 | 40,435 | 3.41 |
| 3/06/2026 | 4.14 | 4.33 | 4.01 | 4.02 | 5,217 | 4.02 |
| 3/05/2026 | 4.59 | 4.59 | 4.06 | 4.14 | 14,479 | 4.14 |
| 3/04/2026 | 4.61 | 4.67 | 4.38 | 4.62 | 7,214 | 4.62 |
| 3/03/2026 | 5.25 | 5.25 | 4.39 | 4.62 | 18,575 | 4.62 |
| 3/02/2026 | 5.43 | 5.45 | 5.09 | 5.27 | 9,748 | 5.27 |
| 2/27/2026 | 5.75 | 5.75 | 5.22 | 5.47 | 5,403 | 5.47 |
| 2/26/2026 | 5.67 | 6.25 | 5.66 | 5.67 | 13,648 | 5.67 |
| 2/25/2026 | 5.78 | 5.78 | 5.70 | 5.77 | 13,410 | 5.77 |
| 2/24/2026 | 5.61 | 5.73 | 5.61 | 5.73 | 3,509 | 5.73 |
| 2/23/2026 | 5.95 | 5.95 | 5.61 | 5.62 | 4,129 | 5.62 |
| 2/20/2026 | 5.97 | 6.18 | 5.63 | 5.75 | 4,609 | 5.75 |
| 2/19/2026 | 5.93 | 5.93 | 5.67 | 5.75 | 2,974 | 5.75 |
| 2/18/2026 | 5.72 | 5.74 | 5.66 | 5.66 | 4,196 | 5.66 |
| 2/17/2026 | 5.61 | 5.79 | 5.60 | 5.61 | 6,854 | 5.61 |
| 2/13/2026 | 5.65 | 5.93 | 5.62 | 5.62 | 7,097 | 5.62 |
| 2/12/2026 | 5.70 | 6.28 | 5.61 | 5.69 | 11,335 | 5.69 |
| 2/11/2026 | 5.69 | 5.89 | 5.63 | 5.80 | 7,257 | 5.80 |
| 2/10/2026 | 5.77 | 5.99 | 5.65 | 5.94 | 6,491 | 5.94 |
| 2/09/2026 | 5.92 | 5.95 | 5.73 | 5.77 | 11,404 | 5.77 |
| 2/06/2026 | 5.63 | 6.00 | 5.61 | 5.80 | 12,099 | 5.80 |
| 2/05/2026 | 6.19 | 6.22 | 5.75 | 5.80 | 9,884 | 5.80 |
| 2/04/2026 | 6.18 | 6.39 | 5.88 | 6.04 | 18,588 | 6.04 |
| 2/03/2026 | 6.49 | 6.49 | 6.20 | 6.20 | 9,659 | 6.20 |
| 2/02/2026 | 6.48 | 6.95 | 6.25 | 6.67 | 30,649 | 6.67 |
| 1/30/2026 | 6.16 | 6.58 | 6.16 | 6.43 | 6,438 | 6.43 |
| 1/29/2026 | 6.64 | 6.74 | 6.28 | 6.31 | 12,718 | 6.31 |
| 1/28/2026 | 6.80 | 6.80 | 6.60 | 6.61 | 9,301 | 6.61 |
| 1/27/2026 | 7.01 | 7.07 | 6.79 | 6.83 | 8,749 | 6.83 |
| 1/26/2026 | 6.93 | 7.38 | 6.63 | 7.10 | 22,385 | 7.10 |
| 1/23/2026 | 6.66 | 7.50 | 6.41 | 6.99 | 43,633 | 6.99 |
| 1/22/2026 | 6.41 | 6.50 | 6.24 | 6.38 | 11,242 | 6.38 |
| 1/21/2026 | 6.38 | 6.38 | 6.02 | 6.29 | 11,381 | 6.29 |
| 1/20/2026 | 6.43 | 6.84 | 6.29 | 6.35 | 11,709 | 6.35 |
| 1/16/2026 | 6.43 | 6.50 | 6.08 | 6.48 | 22,589 | 6.48 |
| 1/15/2026 | 6.09 | 6.60 | 6.09 | 6.31 | 18,842 | 6.31 |
| 1/14/2026 | 5.97 | 6.19 | 5.81 | 6.02 | 8,153 | 6.02 |
| 1/13/2026 | 5.93 | 6.11 | 5.84 | 5.91 | 15,413 | 5.91 |
| 1/12/2026 | 5.84 | 6.33 | 5.84 | 6.03 | 32,828 | 6.03 |