FGI Industries Ltd. (FGI)
NASDAQ: FGI · Real-Time Price · USD
4.180
+0.030 (0.72%)
At close: Jun 26, 2026, 4:00 PM EDT
4.300
+0.120 (2.87%)
After-hours: Jun 26, 2026, 7:55 PM EDT
FGI Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.07 | 4.37 | 4.00 | 4.18 | 4.18 | 0.72% | 22,882 |
| Jun 25, 2026 | 4.19 | 4.38 | 4.00 | 4.15 | 4.15 | -1.89% | 21,596 |
| Jun 24, 2026 | 4.51 | 4.60 | 4.23 | 4.23 | 4.23 | -4.73% | 15,152 |
| Jun 23, 2026 | 4.48 | 4.68 | 4.26 | 4.44 | 4.44 | -2.63% | 17,016 |
| Jun 22, 2026 | 4.54 | 4.75 | 4.47 | 4.56 | 4.56 | -2.56% | 18,753 |
| Jun 18, 2026 | 4.61 | 4.89 | 4.46 | 4.68 | 4.68 | 1.30% | 35,845 |
| Jun 17, 2026 | 4.59 | 5.23 | 4.59 | 4.62 | 4.62 | -2.33% | 60,679 |
| Jun 16, 2026 | 4.94 | 5.06 | 4.61 | 4.73 | 4.73 | -4.25% | 91,789 |
| Jun 15, 2026 | 5.93 | 5.93 | 4.92 | 4.94 | 4.94 | -18.75% | 66,154 |
| Jun 12, 2026 | 6.31 | 6.45 | 6.06 | 6.08 | 6.08 | -3.65% | 33,975 |
| Jun 11, 2026 | 6.45 | 6.71 | 6.26 | 6.31 | 6.31 | -1.25% | 16,737 |
| Jun 10, 2026 | 6.31 | 6.74 | 6.00 | 6.39 | 6.39 | 8.31% | 65,456 |
| Jun 9, 2026 | 5.81 | 6.13 | 5.79 | 5.90 | 5.90 | 1.72% | 13,137 |
| Jun 8, 2026 | 5.89 | 6.35 | 5.70 | 5.80 | 5.80 | -2.36% | 29,201 |
| Jun 5, 2026 | 5.98 | 6.15 | 5.47 | 5.94 | 5.94 | -1.00% | 30,203 |
| Jun 4, 2026 | 5.93 | 6.00 | 5.61 | 6.00 | 6.00 | 9.09% | 22,933 |
| Jun 3, 2026 | 5.62 | 5.70 | 5.30 | 5.50 | 5.50 | -3.00% | 29,152 |
| Jun 2, 2026 | 5.98 | 5.98 | 5.58 | 5.67 | 5.67 | -2.74% | 19,201 |
| Jun 1, 2026 | 6.35 | 6.35 | 5.72 | 5.83 | 5.83 | -8.33% | 31,684 |
| May 29, 2026 | 5.93 | 6.43 | 5.67 | 6.36 | 6.36 | 7.61% | 58,419 |
| May 28, 2026 | 5.49 | 6.10 | 5.28 | 5.91 | 5.91 | 11.51% | 49,559 |
| May 27, 2026 | 5.72 | 6.00 | 5.30 | 5.30 | 5.30 | -8.30% | 34,244 |
| May 26, 2026 | 5.52 | 5.88 | 5.28 | 5.78 | 5.78 | 8.04% | 45,447 |
| May 22, 2026 | 5.60 | 5.66 | 5.21 | 5.35 | 5.35 | -4.97% | 35,267 |
| May 21, 2026 | 5.44 | 5.70 | 5.32 | 5.63 | 5.63 | 3.11% | 23,875 |
| May 20, 2026 | 5.20 | 5.77 | 5.00 | 5.46 | 5.46 | 7.69% | 56,673 |
| May 19, 2026 | 4.91 | 5.40 | 4.86 | 5.07 | 5.07 | 8.33% | 94,007 |
| May 18, 2026 | 4.49 | 4.89 | 4.49 | 4.68 | 4.68 | 2.18% | 74,341 |
| May 15, 2026 | 5.25 | 5.38 | 4.42 | 4.58 | 4.58 | -14.39% | 74,288 |
| May 14, 2026 | 5.93 | 5.93 | 5.17 | 5.35 | 5.35 | -10.68% | 85,393 |
| May 13, 2026 | 5.85 | 6.19 | 5.77 | 5.99 | 5.99 | 4.17% | 43,437 |
| May 12, 2026 | 6.08 | 6.31 | 5.70 | 5.75 | 5.75 | -6.50% | 34,955 |
| May 11, 2026 | 6.33 | 6.58 | 5.94 | 6.15 | 6.15 | -3.91% | 65,395 |
| May 8, 2026 | 6.80 | 7.20 | 6.25 | 6.40 | 6.40 | -5.60% | 64,460 |
| May 7, 2026 | 7.68 | 7.85 | 6.68 | 6.78 | 6.78 | -10.79% | 66,771 |
| May 6, 2026 | 7.52 | 8.24 | 7.52 | 7.60 | 7.60 | -0.39% | 60,750 |
| May 5, 2026 | 7.28 | 7.76 | 7.05 | 7.63 | 7.63 | 3.60% | 72,177 |
| May 4, 2026 | 8.18 | 8.29 | 7.09 | 7.37 | 7.37 | -12.69% | 110,880 |
| May 1, 2026 | 6.87 | 8.80 | 6.87 | 8.44 | 8.44 | 20.67% | 160,591 |
| Apr 30, 2026 | 6.66 | 7.25 | 6.09 | 6.99 | 6.99 | 0.87% | 76,622 |
| Apr 29, 2026 | 6.92 | 7.12 | 6.11 | 6.93 | 6.93 | 2.21% | 96,284 |
| Apr 28, 2026 | 6.54 | 7.74 | 6.40 | 6.78 | 6.78 | -0.88% | 169,939 |
| Apr 27, 2026 | 9.50 | 9.77 | 4.95 | 6.84 | 6.84 | -26.13% | 460,304 |
| Apr 24, 2026 | 7.71 | 11.00 | 7.71 | 9.26 | 9.26 | 18.57% | 544,993 |
| Apr 23, 2026 | 7.80 | 8.43 | 7.21 | 7.81 | 7.81 | 1.43% | 148,557 |
| Apr 22, 2026 | 11.52 | 12.43 | 7.15 | 7.70 | 7.70 | -31.98% | 653,369 |
| Apr 21, 2026 | 10.23 | 12.23 | 9.83 | 11.32 | 11.32 | 15.63% | 683,199 |
| Apr 20, 2026 | 7.47 | 11.48 | 7.10 | 9.79 | 9.79 | 50.62% | 2,517,949 |
| Apr 17, 2026 | 5.00 | 6.98 | 4.86 | 6.50 | 6.50 | 34.30% | 466,673 |
| Apr 16, 2026 | 4.78 | 5.32 | 4.58 | 4.84 | 4.84 | 4.09% | 137,299 |
| Apr 15, 2026 | 3.96 | 4.78 | 3.96 | 4.65 | 4.65 | 19.23% | 71,172 |
| Apr 14, 2026 | 3.99 | 4.13 | 3.71 | 3.90 | 3.90 | 1.30% | 21,614 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.62 | 3.85 | 3.85 | 4.90% | 23,839 |
| Apr 10, 2026 | 3.74 | 4.07 | 3.53 | 3.67 | 3.67 | -13.44% | 62,485 |
| Apr 9, 2026 | 3.71 | 4.83 | 3.71 | 4.24 | 4.24 | 4.43% | 177,276 |
| Apr 8, 2026 | 4.05 | 4.12 | 3.78 | 4.06 | 4.06 | -1.93% | 42,605 |
| Apr 7, 2026 | 3.60 | 4.14 | 3.60 | 4.14 | 4.14 | 7.81% | 26,709 |
| Apr 6, 2026 | 4.05 | 4.18 | 3.51 | 3.84 | 3.84 | -0.26% | 44,476 |
| Apr 2, 2026 | 4.52 | 4.61 | 3.65 | 3.85 | 3.85 | -22.54% | 69,069 |
| Apr 1, 2026 | 3.66 | 5.30 | 3.55 | 4.97 | 4.97 | 33.24% | 483,720 |
| Mar 31, 2026 | 3.73 | 4.20 | 3.39 | 3.73 | 3.73 | 2.75% | 181,113 |
| Mar 30, 2026 | 4.08 | 4.33 | 3.34 | 3.63 | 3.63 | -4.97% | 3,775,464 |
| Mar 27, 2026 | 3.49 | 4.07 | 3.36 | 3.82 | 3.82 | 12.68% | 229,275 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.39 | 3.39 | -1.74% | 3,605 |
| Mar 25, 2026 | 3.50 | 3.75 | 3.43 | 3.45 | 3.45 | -7.40% | 6,441 |
| Mar 24, 2026 | 3.41 | 3.97 | 3.40 | 3.73 | 3.73 | 10.30% | 9,390 |
| Mar 23, 2026 | 3.39 | 3.70 | 3.14 | 3.38 | 3.38 | -6.17% | 7,140 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.49 | 3.60 | 3.60 | -1.02% | 4,281 |
| Mar 19, 2026 | 3.75 | 3.86 | 3.46 | 3.64 | 3.64 | -3.01% | 6,517 |
| Mar 18, 2026 | 3.86 | 3.92 | 3.75 | 3.75 | 3.75 | 0.54% | 4,651 |
| Mar 17, 2026 | 3.90 | 4.04 | 3.73 | 3.73 | 3.73 | -6.52% | 10,533 |
| Mar 16, 2026 | 3.87 | 3.99 | 3.74 | 3.99 | 3.99 | 1.53% | 15,363 |
| Mar 13, 2026 | 4.00 | 4.21 | 3.93 | 3.93 | 3.93 | -1.75% | 9,777 |
| Mar 12, 2026 | 3.70 | 4.28 | 3.21 | 4.00 | 4.00 | 1.78% | 31,192 |
| Mar 11, 2026 | 3.97 | 4.07 | 3.81 | 3.93 | 3.93 | -4.15% | 5,415 |
| Mar 10, 2026 | 3.54 | 4.28 | 3.49 | 4.10 | 4.10 | 20.31% | 22,036 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.29 | 3.41 | 3.41 | -15.22% | 40,471 |
| Mar 6, 2026 | 4.14 | 4.33 | 4.01 | 4.02 | 4.02 | -2.80% | 5,217 |
| Mar 5, 2026 | 4.59 | 4.59 | 4.06 | 4.14 | 4.14 | -10.40% | 15,057 |
| Mar 4, 2026 | 4.61 | 4.67 | 4.38 | 4.62 | 4.62 | - | 7,214 |
| Mar 3, 2026 | 5.25 | 5.25 | 4.39 | 4.62 | 4.62 | -12.41% | 18,575 |
| Mar 2, 2026 | 5.43 | 5.45 | 5.09 | 5.27 | 5.27 | -3.66% | 9,797 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.22 | 5.47 | 5.47 | -3.53% | 5,403 |
| Feb 26, 2026 | 5.67 | 6.25 | 5.66 | 5.67 | 5.67 | -1.73% | 13,648 |
| Feb 25, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | 5.77 | 0.70% | 13,452 |
| Feb 24, 2026 | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | 1.96% | 3,716 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.61 | 5.62 | 5.62 | -2.26% | 4,152 |
| Feb 20, 2026 | 5.97 | 6.18 | 5.63 | 5.75 | 5.75 | - | 4,609 |
| Feb 19, 2026 | 5.93 | 5.93 | 5.67 | 5.75 | 5.75 | 1.59% | 2,974 |
| Feb 18, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | 5.66 | 0.89% | 4,197 |
| Feb 17, 2026 | 5.61 | 5.79 | 5.60 | 5.61 | 5.61 | -0.18% | 6,856 |
| Feb 13, 2026 | 5.65 | 5.93 | 5.62 | 5.62 | 5.62 | -1.23% | 7,097 |
| Feb 12, 2026 | 5.70 | 6.28 | 5.61 | 5.69 | 5.69 | -1.90% | 11,335 |
| Feb 11, 2026 | 5.69 | 5.90 | 5.63 | 5.80 | 5.80 | -2.39% | 7,257 |
| Feb 10, 2026 | 5.77 | 5.99 | 5.65 | 5.94 | 5.94 | 2.98% | 6,491 |
| Feb 9, 2026 | 5.92 | 5.95 | 5.73 | 5.77 | 5.77 | -0.52% | 11,404 |
| Feb 6, 2026 | 5.63 | 6.00 | 5.61 | 5.80 | 5.80 | - | 12,099 |
| Feb 5, 2026 | 6.19 | 6.22 | 5.75 | 5.80 | 5.80 | -3.97% | 10,410 |
| Feb 4, 2026 | 6.18 | 6.39 | 5.88 | 6.04 | 6.04 | -2.58% | 18,588 |
| Feb 3, 2026 | 6.49 | 6.49 | 6.20 | 6.20 | 6.20 | -7.12% | 9,664 |