FGI Industries Ltd (FGI) Historical Stock Data
1.18 ↑0.03 (2.61%)
As of May 2, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, FGI is down -0.47% a day on average. There have been 19 days where FGI Industries Ltd closed green and 11 days where FGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.03 | 1.15 | 4.10K |
| 2024-05-01 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.07 | 1.17 | 8.37K |
| 2024-04-30 | 1.14 | 1.10 | ↓$0.04 (-3.57%) | 1.09 | 1.14 | 3.60K |
| 2024-04-29 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.01 | 1.14 | 8.19K |
| 2024-04-26 | 1.05 | 1.13 | ↑$0.08 (7.62%) | 0.97 | 1.14 | 17.18K |
| 2024-04-25 | 1.06 | 1.05 | ↓$0.01 (-0.95%) | 1.05 | 1.06 | 442 |
| 2024-04-24 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.00 | 1.05 | 6.92K |
| 2024-04-23 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 0.97 | 1.04 | 9.23K |
| 2024-04-22 | 1.00 | 1.01 | ↑$0.01 (1.01%) | 0.95 | 1.08 | 25.66K |
| 2024-04-19 | 1.28 | 1.00 | ↓$0.28 (-21.88%) | 0.99 | 1.29 | 96.70K |
| 2024-04-18 | 1.32 | 1.27 | ↓$0.05 (-3.78%) | 1.27 | 1.32 | 3.92K |
| 2024-04-17 | 1.30 | 1.32 | ↑$0.02 (1.85%) | 1.27 | 1.39 | 10.97K |
| 2024-04-16 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.28 | 1.31 | 8.96K |
| 2024-04-15 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.27 | 1.43 | 6.11K |
| 2024-04-12 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.26 | 1.37 | 20.87K |
| 2024-04-11 | 1.37 | 1.38 | ↑$0.01 (0.88%) | 1.33 | 1.39 | 9.15K |
| 2024-04-10 | 1.36 | 1.45 | ↑$0.09 (6.62%) | 1.32 | 1.45 | 29.26K |
| 2024-04-09 | 1.51 | 1.56 | ↑$0.05 (3.31%) | 1.51 | 1.56 | 2.19K |
| 2024-04-08 | 1.41 | 1.52 | ↑$0.12 (8.28%) | 1.41 | 1.59 | 4.84K |
| 2024-04-04 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.41 | 1.41 | 527 |
| 2024-04-03 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.38 | 1.52 | 15.63K |
| 2024-04-02 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.39 | 1.49 | 9.19K |
| 2024-04-01 | 1.49 | 1.40 | ↓$0.09 (-6.04%) | 1.40 | 1.49 | 9.51K |
| 2024-03-28 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.49 | 1.50 | 6.57K |
| 2024-03-27 | 1.49 | 1.49 | ↑$0.00 (0.01%) | 1.47 | 1.49 | 2.28K |
| 2024-03-26 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.44 | 1.50 | 4.73K |
| 2024-03-25 | 1.60 | 1.49 | ↓$0.11 (-6.88%) | 1.49 | 1.60 | 3.78K |
| 2024-03-22 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.37 | 1.60 | 13.34K |
| 2024-03-21 | 1.64 | 1.53 | ↓$0.11 (-6.71%) | 1.53 | 1.64 | 26.87K |
| 2024-03-20 | 1.40 | 1.41 | ↑$0.01 (0.81%) | 1.39 | 1.45 | 6.43K |
Create an account or log in to view more rows.
$FGI money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FGI not good
$FGI wow
$FGI Longs will be rewarded handsomely
$FGI i'm out of slaps for the day
$FGI dont be a POS today
$FGI Let it go...
$FGI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FGI low volume today isn’t necessarily a bad thing
$FGI bag holders for life club