NASDAQ : FGI
FGI Industries Ltd. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 8.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FGI Industries Ltd. (FGI) closed at 7.605 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.82 | 8.28 | 7.15 | 7.605 | 9,718 | -3.86% |
| 2026-10-30 | 8.45 | 9 | 7.7 | 7.91 | 11,906 | -5.72% |
| 2026-10-29 | 7.15 | 8.43 | 7.064 | 8.39 | 31,661 | +16.85% |
| 2026-10-28 | 7.34 | 7.34 | 6.827 | 7.18 | 2,399 | -1.64% |
| 2026-10-27 | 7.32 | 7.5 | 7.027 | 7.3 | 5,207 | -0.27% |
| 2026-10-26 | 7.25 | 7.55 | 7.09 | 7.32 | 10,589 | +3.83% |
| 2026-10-23 | 6.955 | 7.07 | 6.32 | 7.05 | 10,090 | +0.86% |
| 2026-10-22 | 7.23 | 7.26 | 6.89 | 6.99 | 7,617 | -3.59% |
| 2026-10-21 | 7.001 | 7.27 | 7.001 | 7.25 | 2,331 | +0.69% |
| 2026-10-20 | 7.13 | 7.395 | 7.01 | 7.2 | 6,983 | +0.70% |
| 2026-10-19 | 7.4 | 7.5 | 7 | 7.15 | 7,221 | -4.54% |
| 2026-10-16 | 7.54 | 7.74 | 7.28 | 7.49 | 4,704 | -0.27% |
| 2026-10-15 | 7.18 | 7.51 | 6.99 | 7.51 | 46,640 | +5.18% |
| 2026-10-14 | 7.008 | 7.27 | 7.008 | 7.14 | 4,567 | -0.70% |
| 2026-10-13 | 7.55 | 7.55 | 6.96 | 7.19 | 12,599 | -5.77% |
| 2026-10-12 | 7.6 | 7.75 | 7.52 | 7.63 | 2,409 | -1.55% |
| 2026-10-09 | 7.82 | 7.94 | 7.75 | 7.75 | 3,368 | -0.90% |
| 2026-10-08 | 7.645 | 7.93 | 7.645 | 7.82 | 3,451 | +1.76% |
| 2026-10-07 | 7.54 | 7.77 | 7.54 | 7.685 | 6,367 | +0.20% |
| 2026-10-06 | 7.83 | 7.965 | 7.53 | 7.67 | 17,309 | +1.25% |
| 2026-10-05 | 7.66 | 7.808 | 7.5 | 7.575 | 6,573 | -2.38% |
| 2026-10-02 | 7.97 | 8.23 | 7.71 | 7.76 | 15,893 | -3.24% |
| 2026-10-01 | 7.899 | 8.02 | 7.745 | 8.02 | 8,889 | +1.52% |
| 2026-09-30 | 7.67 | 8.09 | 7.6 | 7.9 | 17,561 | +1.35% |
| 2026-09-29 | 7.61 | 7.95 | 7.35 | 7.795 | 16,885 | +1.23% |
| 2026-09-28 | 7.65 | 8.215 | 7.65 | 7.7 | 15,249 | +0.52% |
| 2026-09-25 | 8.1 | 8.1 | 7.66 | 7.66 | 9,182 | -4.84% |
| 2026-09-24 | 8.17 | 8.3 | 7.81 | 8.05 | 24,300 | -4.28% |
| 2026-09-23 | 8.2 | 8.619 | 8.1 | 8.41 | 22,395 | +1.82% |
| 2026-09-22 | 8.5 | 8.77 | 8.26 | 8.26 | 31,621 | -4.18% |
| 2026-09-21 | 9.44 | 9.638 | 8.31 | 8.62 | 220,310 | -6.96% |
| 2026-09-18 | 9.62 | 9.665 | 8.95 | 9.265 | 34,507 | -6.41% |
| 2026-09-17 | 9.1 | 9.99 | 8.5 | 9.9 | 50,202 | +9.03% |
| 2026-09-16 | 9.95 | 10.3 | 8.62 | 9.08 | 128,068 | -8.74% |
| 2026-09-15 | 9.51 | 9.95 | 8.73 | 9.95 | 124,563 | +11.17% |
| 2026-09-14 | 8.44 | 9.25 | 8.44 | 8.95 | 63,312 | +7.70% |
| 2026-09-11 | 8.58 | 8.84 | 8.23 | 8.31 | 43,721 | -1.77% |
| 2026-09-10 | 7.81 | 8.5 | 7.594 | 8.46 | 35,777 | +9.44% |
| 2026-09-09 | 7.68 | 7.73 | 7.21 | 7.73 | 36,768 | +2.38% |
| 2026-09-08 | 7.36 | 7.75 | 7.16 | 7.55 | 27,573 | +1.89% |
| 2026-09-04 | 6.85 | 7.52 | 6.85 | 7.41 | 40,667 | +7.55% |
| 2026-09-03 | 6.89 | 7.13 | 6.5 | 6.89 | 31,630 | +2.23% |
| 2026-09-02 | 7.12 | 7.12 | 6.65 | 6.74 | 24,454 | -6.13% |
| 2026-09-01 | 6.84 | 7.19 | 6.84 | 7.18 | 39,012 | +1.56% |
| 2026-08-31 | 7.22 | 7.577 | 7.07 | 7.07 | 25,993 | -4.07% |
| 2026-08-28 | 7.47 | 7.595 | 7.2 | 7.37 | 29,403 | -1.60% |
| 2026-08-27 | 7.53 | 7.996 | 7.41 | 7.49 | 42,163 | -0.66% |
| 2026-08-26 | 7.72 | 7.72 | 7.3 | 7.54 | 25,641 | -3.33% |
| 2026-08-25 | 7.26 | 8 | 7.15 | 7.8 | 86,549 | +11.11% |
| 2026-08-24 | 7.19 | 7.466 | 6.76 | 7.02 | 100,702 | -9.13% |
| 2026-08-21 | 8.65 | 8.87 | 7.64 | 7.725 | 104,946 | -12.51% |
| 2026-08-20 | 8.65 | 9.306 | 8.56 | 8.83 | 73,321 | +0.11% |
| 2026-08-19 | 9.06 | 9.51 | 8.4 | 8.82 | 152,315 | -5.67% |
| 2026-08-18 | 8.88 | 10.75 | 8.88 | 9.35 | 432,050 | +2.97% |
| 2026-08-17 | 10.2 | 11 | 8.5 | 9.08 | 660,766 | -9.11% |
| 2026-08-14 | 10.01 | 12.23 | 8.67 | 9.99 | 2,903,147 | -14.76% |
| 2026-08-13 | 8.47 | 19.93 | 7.07 | 11.72 | 102,312,161 | +147.78% |
| 2026-08-12 | 4.6 | 5.319 | 4.6 | 4.73 | 1,191,186 | +3.96% |
| 2026-08-11 | 4.63 | 4.66 | 4.55 | 4.55 | 7,087 | -1.73% |
| 2026-08-10 | 4.639 | 4.77 | 4.51 | 4.63 | 12,942 | +1.31% |
| 2026-08-07 | 4.689 | 4.77 | 4.563 | 4.57 | 8,595 | -3.38% |
| 2026-08-06 | 4.437 | 4.73 | 4.37 | 4.73 | 12,634 | +5.58% |
| 2026-08-05 | 4.64 | 4.654 | 4.39 | 4.48 | 14,034 | -3.24% |
| 2026-08-04 | 4.503 | 4.77 | 4.49 | 4.63 | 14,487 | +7.67% |
| 2026-08-03 | 4.31 | 4.53 | 4.24 | 4.3 | 19,080 | +0.47% |
| 2026-07-31 | 4.23 | 4.29 | 4.14 | 4.28 | 8,247 | +1.90% |
| 2026-07-30 | 4.412 | 4.412 | 4.18 | 4.2 | 7,155 | +1.45% |
| 2026-07-29 | 4.305 | 4.305 | 4.09 | 4.14 | 8,475 | -2.82% |
| 2026-07-28 | 4.08 | 4.315 | 4.08 | 4.26 | 19,900 | +1.43% |
| 2026-07-27 | 4.34 | 4.34 | 4.05 | 4.2 | 4,625 | -1.06% |
| 2026-07-24 | 4.35 | 4.53 | 4.21 | 4.245 | 15,858 | -5.03% |
| 2026-07-23 | 4.25 | 4.52 | 4.25 | 4.47 | 8,587 | +0.68% |
| 2026-07-22 | 4.57 | 4.675 | 4.365 | 4.44 | 13,287 | -2.63% |
| 2026-07-21 | 4.36 | 4.65 | 4.145 | 4.56 | 268,781 | +8.31% |
| 2026-07-20 | 4.23 | 4.464 | 4.21 | 4.21 | 8,500 | -2.55% |
| 2026-07-17 | 4.6 | 4.73 | 4.3 | 4.32 | 18,525 | -7.10% |
| 2026-07-16 | 4.84 | 5.05 | 4.62 | 4.65 | 16,098 | -4.32% |
| 2026-07-15 | 4.78 | 4.86 | 4.6 | 4.86 | 15,299 | +2.53% |
| 2026-07-14 | 4.662 | 5.06 | 4.56 | 4.74 | 25,672 | +0.64% |
| 2026-07-13 | 5.03 | 5.1 | 4.71 | 4.71 | 18,849 | -6.55% |
| 2026-07-10 | 4.01 | 5.214 | 4.01 | 5.04 | 54,483 | +24.44% |
| 2026-07-09 | 3.89 | 4.39 | 3.55 | 4.05 | 38,824 | +4.11% |
| 2026-07-08 | 4.23 | 4.23 | 3.693 | 3.89 | 16,624 | -7.16% |
| 2026-07-07 | 4.23 | 4.33 | 4.19 | 4.19 | 6,079 | -3.23% |
| 2026-07-06 | 4.5 | 4.614 | 4.33 | 4.33 | 5,768 | -1.59% |
| 2026-07-02 | 4.45 | 4.55 | 4.39 | 4.4 | 7,602 | -0.90% |
| 2026-07-01 | 4.27 | 4.54 | 4.26 | 4.44 | 9,521 | +4.23% |
| 2026-06-30 | 4.4 | 4.52 | 4.26 | 4.26 | 9,442 | -0.70% |
| 2026-06-29 | 4.12 | 4.37 | 4.12 | 4.29 | 16,271 | +2.63% |
| 2026-06-26 | 4.07 | 4.37 | 4 | 4.18 | 22,882 | +0.72% |
| 2026-06-25 | 4.19 | 4.375 | 4 | 4.15 | 21,596 | -1.89% |
| 2026-06-24 | 4.51 | 4.6 | 4.23 | 4.23 | 15,152 | -4.73% |
| 2026-06-23 | 4.48 | 4.682 | 4.257 | 4.44 | 17,016 | -2.63% |
| 2026-06-22 | 4.54 | 4.75 | 4.47 | 4.56 | 18,753 | -2.56% |
| 2026-06-18 | 4.61 | 4.89 | 4.46 | 4.68 | 35,845 | +1.30% |
| 2026-06-17 | 4.59 | 5.23 | 4.59 | 4.62 | 60,679 | -2.33% |
| 2026-06-16 | 4.94 | 5.055 | 4.61 | 4.73 | 91,789 | -4.25% |
| 2026-06-15 | 5.93 | 5.93 | 4.92 | 4.94 | 66,154 | -18.75% |
| 2026-06-12 | 6.31 | 6.446 | 6.06 | 6.08 | 33,975 | -3.65% |
| 2026-06-11 | 6.45 | 6.71 | 6.26 | 6.31 | 16,737 | -1.25% |
| 2026-06-10 | 6.31 | 6.74 | 6 | 6.39 | 65,456 | +8.31% |
| 2026-06-09 | 5.81 | 6.13 | 5.785 | 5.9 | 13,137 | +1.72% |
| 2026-06-08 | 5.89 | 6.35 | 5.702 | 5.8 | 29,201 | -2.36% |
| 2026-06-05 | 5.98 | 6.15 | 5.469 | 5.94 | 30,203 | -1.00% |
| 2026-06-04 | 5.93 | 6 | 5.61 | 6 | 22,933 | +9.09% |
| 2026-06-03 | 5.62 | 5.7 | 5.3 | 5.5 | 29,152 | -3.00% |
| 2026-06-02 | 5.98 | 5.98 | 5.58 | 5.67 | 19,201 | -2.74% |
| 2026-06-01 | 6.35 | 6.35 | 5.72 | 5.83 | 31,683 | -8.33% |
| 2026-05-29 | 5.93 | 6.43 | 5.673 | 6.36 | 58,419 | +7.61% |
| 2026-05-28 | 5.49 | 6.095 | 5.28 | 5.91 | 49,559 | +11.51% |
| 2026-05-27 | 5.72 | 6 | 5.3 | 5.3 | 34,244 | -8.30% |
| 2026-05-26 | 5.52 | 5.88 | 5.28 | 5.78 | 45,447 | +8.04% |
| 2026-05-22 | 5.6 | 5.66 | 5.21 | 5.35 | 35,267 | -4.97% |
| 2026-05-21 | 5.44 | 5.7 | 5.32 | 5.63 | 23,875 | +3.11% |
| 2026-05-20 | 5.2 | 5.77 | 5.002 | 5.46 | 56,673 | +7.69% |
| 2026-05-19 | 4.91 | 5.4 | 4.855 | 5.07 | 94,007 | +8.33% |
| 2026-05-18 | 4.49 | 4.89 | 4.49 | 4.68 | 74,341 | +2.18% |
| 2026-05-15 | 5.25 | 5.375 | 4.42 | 4.58 | 74,288 | -14.39% |
| 2026-05-14 | 5.93 | 5.93 | 5.17 | 5.35 | 85,393 | -10.68% |
| 2026-05-13 | 5.85 | 6.19 | 5.77 | 5.99 | 43,437 | +4.17% |