FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
9.02
+1.80 (24.93%)
At close: Dec 5, 2025, 4:00 PM EST
9.53
+0.51 (5.65%)
After-hours: Dec 5, 2025, 7:59 PM EST
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.59 | 9.38 | 7.22 | 9.02 | 9.02 | 25.02% | 153,533 |
| Dec 4, 2025 | 6.15 | 7.23 | 5.85 | 7.22 | 7.22 | 17.32% | 45,331 |
| Dec 3, 2025 | 6.04 | 6.25 | 5.79 | 6.15 | 6.15 | 6.40% | 28,738 |
| Dec 2, 2025 | 6.92 | 7.24 | 5.67 | 5.78 | 5.78 | -14.12% | 74,168 |
| Dec 1, 2025 | 6.75 | 7.16 | 6.32 | 6.73 | 6.73 | -7.55% | 45,535 |
| Nov 28, 2025 | 6.76 | 7.34 | 6.69 | 7.28 | 7.28 | 7.37% | 51,564 |
| Nov 26, 2025 | 6.58 | 6.80 | 6.35 | 6.78 | 6.78 | 4.47% | 39,136 |
| Nov 25, 2025 | 6.35 | 6.50 | 5.35 | 6.49 | 6.49 | 16.73% | 103,863 |
| Nov 24, 2025 | 5.56 | 5.59 | 5.24 | 5.56 | 5.56 | 6.51% | 23,801 |
| Nov 21, 2025 | 5.00 | 5.26 | 4.80 | 5.22 | 5.22 | 4.19% | 13,100 |
| Nov 20, 2025 | 5.04 | 5.11 | 5.00 | 5.01 | 5.01 | -0.60% | 5,856 |
| Nov 19, 2025 | 5.34 | 5.34 | 5.04 | 5.04 | 5.04 | -7.52% | 5,877 |
| Nov 18, 2025 | 5.23 | 5.45 | 5.22 | 5.45 | 5.45 | 1.87% | 5,728 |
| Nov 17, 2025 | 5.07 | 5.49 | 5.07 | 5.35 | 5.35 | 6.15% | 7,436 |
| Nov 14, 2025 | 5.12 | 5.28 | 5.02 | 5.04 | 5.04 | 0.40% | 13,776 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.01 | 5.02 | 5.02 | -6.52% | 9,230 |
| Nov 12, 2025 | 5.57 | 5.59 | 5.27 | 5.37 | 5.37 | 1.13% | 28,243 |
| Nov 11, 2025 | 5.28 | 5.44 | 5.25 | 5.31 | 5.31 | 1.14% | 13,576 |
| Nov 10, 2025 | 5.16 | 5.50 | 5.10 | 5.25 | 5.25 | 1.55% | 13,675 |
| Nov 7, 2025 | 4.89 | 5.36 | 4.75 | 5.17 | 5.17 | 6.05% | 30,270 |
| Nov 6, 2025 | 5.01 | 5.24 | 4.66 | 4.88 | 4.88 | -1.32% | 36,563 |
| Nov 5, 2025 | 4.91 | 5.28 | 4.88 | 4.94 | 4.94 | -3.89% | 30,728 |
| Nov 4, 2025 | 5.35 | 5.40 | 5.01 | 5.14 | 5.14 | -4.10% | 22,706 |
| Nov 3, 2025 | 5.49 | 5.59 | 5.20 | 5.36 | 5.36 | -1.29% | 29,955 |
| Oct 31, 2025 | 5.17 | 5.60 | 5.15 | 5.43 | 5.43 | 4.62% | 46,021 |
| Oct 30, 2025 | 5.20 | 5.48 | 5.02 | 5.19 | 5.19 | -1.52% | 56,832 |
| Oct 29, 2025 | 4.98 | 5.62 | 4.93 | 5.27 | 5.27 | 5.19% | 130,051 |
| Oct 28, 2025 | 4.97 | 5.27 | 4.97 | 5.01 | 5.01 | -2.34% | 1,280,392 |
| Oct 27, 2025 | 5.11 | 5.44 | 5.10 | 5.13 | 5.13 | -9.52% | 78,495 |
| Oct 24, 2025 | 6.31 | 6.45 | 5.67 | 5.67 | 5.67 | -10.00% | 55,994 |
| Oct 23, 2025 | 6.27 | 6.70 | 6.19 | 6.30 | 6.30 | -8.83% | 50,135 |
| Oct 22, 2025 | 6.36 | 7.19 | 5.91 | 6.91 | 6.91 | 3.91% | 288,467 |
| Oct 21, 2025 | 5.72 | 6.76 | 5.72 | 6.65 | 6.65 | 3.74% | 277,376 |
| Oct 20, 2025 | 6.05 | 6.86 | 5.62 | 6.41 | 6.41 | 34.66% | 11,345,522 |
| Oct 17, 2025 | 4.87 | 4.93 | 4.65 | 4.76 | 4.76 | -1.86% | 4,256,436 |
| Oct 16, 2025 | 5.26 | 5.26 | 4.83 | 4.85 | 4.85 | -7.97% | 22,887 |
| Oct 15, 2025 | 5.58 | 5.62 | 5.18 | 5.27 | 5.27 | -7.71% | 15,946 |
| Oct 14, 2025 | 5.25 | 5.78 | 5.11 | 5.71 | 5.71 | 12.18% | 31,200 |
| Oct 13, 2025 | 4.99 | 5.22 | 4.96 | 5.09 | 5.09 | 4.52% | 17,122 |
| Oct 10, 2025 | 5.62 | 5.79 | 4.85 | 4.87 | 4.87 | -14.41% | 45,033 |
| Oct 9, 2025 | 5.83 | 6.06 | 5.60 | 5.69 | 5.69 | -6.87% | 64,518 |
| Oct 8, 2025 | 6.23 | 6.26 | 6.01 | 6.11 | 6.11 | -4.08% | 378,975 |
| Oct 7, 2025 | 6.38 | 6.42 | 6.26 | 6.37 | 6.37 | -0.16% | 21,750 |
| Oct 6, 2025 | 6.00 | 6.40 | 6.00 | 6.38 | 6.38 | 9.06% | 40,697 |
| Oct 3, 2025 | 5.75 | 5.91 | 5.65 | 5.85 | 5.85 | 2.99% | 49,556 |
| Oct 2, 2025 | 5.21 | 6.03 | 5.21 | 5.68 | 5.68 | 2.90% | 40,883 |
| Oct 1, 2025 | 5.97 | 5.98 | 5.48 | 5.52 | 5.52 | -7.69% | 31,122 |
| Sep 30, 2025 | 5.64 | 6.06 | 5.64 | 5.98 | 5.98 | 3.10% | 16,882 |
| Sep 29, 2025 | 6.11 | 6.11 | 5.61 | 5.80 | 5.80 | -6.90% | 35,749 |
| Sep 26, 2025 | 6.68 | 6.86 | 6.07 | 6.23 | 6.23 | -9.18% | 29,781 |
| Sep 25, 2025 | 6.99 | 7.05 | 6.86 | 6.86 | 6.86 | -2.00% | 17,215 |
| Sep 24, 2025 | 7.31 | 7.49 | 6.30 | 7.00 | 7.00 | -6.67% | 55,366 |
| Sep 23, 2025 | 7.13 | 8.10 | 7.11 | 7.50 | 7.50 | 2.60% | 125,182 |
| Sep 22, 2025 | 7.56 | 7.82 | 7.27 | 7.31 | 7.31 | -7.35% | 63,125 |
| Sep 19, 2025 | 7.02 | 9.37 | 7.02 | 7.89 | 7.89 | 6.19% | 244,581 |
| Sep 18, 2025 | 7.71 | 8.45 | 7.40 | 7.43 | 7.43 | -13.20% | 180,655 |
| Sep 17, 2025 | 7.40 | 8.57 | 6.89 | 8.56 | 8.56 | -9.89% | 581,924 |
| Sep 16, 2025 | 10.76 | 12.62 | 7.90 | 9.50 | 9.50 | 139.29% | 41,389,142 |
| Sep 15, 2025 | 3.95 | 4.00 | 3.88 | 3.97 | 3.97 | -0.75% | 18,540 |
| Sep 12, 2025 | 3.91 | 4.03 | 3.91 | 4.00 | 4.00 | 2.30% | 8,135 |
| Sep 11, 2025 | 3.81 | 3.99 | 3.73 | 3.91 | 3.91 | - | 4,537 |
| Sep 10, 2025 | 3.74 | 3.99 | 3.74 | 3.91 | 3.91 | 5.68% | 8,844 |
| Sep 9, 2025 | 4.00 | 4.00 | 3.58 | 3.70 | 3.70 | -5.13% | 32,079 |
| Sep 8, 2025 | 3.91 | 4.00 | 3.72 | 3.90 | 3.90 | -2.74% | 22,752 |
| Sep 5, 2025 | 4.01 | 4.16 | 3.98 | 4.01 | 4.01 | -1.47% | 21,025 |
| Sep 4, 2025 | 4.08 | 4.15 | 3.99 | 4.07 | 4.07 | -0.73% | 22,637 |
| Sep 3, 2025 | 4.17 | 4.29 | 4.10 | 4.10 | 4.10 | -1.68% | 12,513 |
| Sep 2, 2025 | 4.28 | 4.32 | 4.17 | 4.17 | 4.17 | -3.47% | 5,258 |
| Aug 29, 2025 | 4.42 | 4.42 | 4.20 | 4.32 | 4.32 | 3.67% | 8,549 |
| Aug 28, 2025 | 4.28 | 4.28 | 4.13 | 4.17 | 4.17 | -2.64% | 2,878 |
| Aug 27, 2025 | 4.15 | 4.30 | 4.04 | 4.28 | 4.28 | 2.15% | 15,492 |
| Aug 26, 2025 | 3.88 | 4.34 | 3.88 | 4.19 | 4.19 | 3.20% | 25,647 |
| Aug 25, 2025 | 3.83 | 4.29 | 3.72 | 4.06 | 4.06 | 1.50% | 275,536 |
| Aug 22, 2025 | 3.74 | 4.00 | 3.52 | 4.00 | 4.00 | 6.38% | 20,829 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.70 | 3.76 | 3.76 | - | 1,506 |
| Aug 20, 2025 | 3.77 | 3.83 | 3.71 | 3.76 | 3.76 | -0.53% | 5,462 |
| Aug 19, 2025 | 3.67 | 3.90 | 3.47 | 3.78 | 3.78 | 0.53% | 24,742 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.62 | 3.76 | 3.76 | 3.58% | 15,891 |
| Aug 15, 2025 | 3.78 | 3.85 | 3.63 | 3.63 | 3.63 | -3.10% | 13,185 |
| Aug 14, 2025 | 3.65 | 3.87 | 3.60 | 3.75 | 3.75 | 3.48% | 30,416 |
| Aug 13, 2025 | 3.54 | 3.73 | 3.41 | 3.62 | 3.62 | 0.56% | 64,433 |
| Aug 12, 2025 | 3.36 | 3.81 | 3.26 | 3.60 | 3.60 | 7.14% | 51,399 |
| Aug 11, 2025 | 3.77 | 3.77 | 3.34 | 3.36 | 3.36 | -13.62% | 45,101 |
| Aug 8, 2025 | 4.20 | 4.61 | 3.60 | 3.89 | 3.89 | -7.07% | 246,580 |
| Aug 7, 2025 | 4.12 | 4.40 | 4.12 | 4.19 | 4.19 | 1.36% | 67,976 |
| Aug 6, 2025 | 4.31 | 4.38 | 4.08 | 4.13 | 4.13 | -6.98% | 16,934 |
| Aug 5, 2025 | 4.17 | 4.59 | 3.81 | 4.44 | 4.44 | 12.09% | 51,853 |
| Aug 4, 2025 | 3.89 | 4.44 | 3.66 | 3.96 | 3.96 | 0.28% | 23,521 |
| Aug 1, 2025 | 4.63 | 4.89 | 3.80 | 3.95 | 3.95 | -12.22% | 335,948 |
| Jul 31, 2025 | 3.96 | 4.84 | 3.81 | 4.50 | 4.50 | 13.92% | 127,837 |
| Jul 30, 2025 | 3.45 | 4.04 | 3.45 | 3.95 | 3.95 | 11.27% | 19,816 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.45 | 3.55 | 3.55 | -3.24% | 19,758 |
| Jul 28, 2025 | 3.95 | 4.05 | 3.50 | 3.67 | 3.67 | -3.32% | 4,435 |
| Jul 25, 2025 | 4.10 | 4.10 | 3.67 | 3.80 | 3.80 | -2.72% | 5,131 |
| Jul 24, 2025 | 4.23 | 4.25 | 3.90 | 3.90 | 3.90 | -5.57% | 8,540 |
| Jul 23, 2025 | 4.07 | 4.30 | 3.90 | 4.13 | 4.13 | 4.03% | 14,364 |
| Jul 22, 2025 | 3.99 | 4.20 | 3.85 | 3.97 | 3.97 | -2.00% | 11,724 |
| Jul 21, 2025 | 4.36 | 4.45 | 3.95 | 4.05 | 4.05 | -11.91% | 23,279 |
| Jul 18, 2025 | 4.97 | 5.05 | 4.05 | 4.60 | 4.60 | -6.12% | 44,221 |
| Jul 17, 2025 | 4.60 | 5.50 | 4.53 | 4.90 | 4.90 | 15.27% | 136,436 |