FGI Industries Ltd (FGI) Historical Stock Data
6.42 ↑0.90 (16.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGI is up 0.41% a day on average. There have been 17 days where FGI Industries Ltd closed green and 13 days where FGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.60 | 6.42 | ↑$0.82 (14.64%) | 5.54 | 7.18 | 182.65K |
| 2025-12-17 | 6.26 | 5.52 | ↓$0.74 (-11.82%) | 5.51 | 6.30 | 48.12K |
| 2025-12-16 | 5.54 | 6.12 | ↑$0.58 (10.47%) | 5.54 | 6.30 | 57.99K |
| 2025-12-15 | 6.35 | 5.38 | ↓$0.97 (-15.28%) | 5.20 | 6.35 | 93.46K |
| 2025-12-12 | 8.45 | 6.40 | ↓$2.05 (-24.26%) | 6.01 | 8.45 | 104.41K |
| 2025-12-11 | 8.33 | 8.63 | ↑$0.30 (3.60%) | 8.16 | 8.85 | 43.29K |
| 2025-12-10 | 7.49 | 8.69 | ↑$1.20 (16.02%) | 7.22 | 9.00 | 53.24K |
| 2025-12-09 | 8.27 | 7.55 | ↓$0.72 (-8.71%) | 7.17 | 8.67 | 87.20K |
| 2025-12-08 | 9.31 | 7.86 | ↓$1.45 (-15.57%) | 7.52 | 10.46 | 279.86K |
| 2025-12-05 | 7.66 | 9.02 | ↑$1.36 (17.75%) | 7.22 | 9.38 | 153.39K |
| 2025-12-04 | 6.15 | 7.22 | ↑$1.07 (17.32%) | 5.85 | 7.23 | 45.33K |
| 2025-12-03 | 6.04 | 6.15 | ↑$0.11 (1.82%) | 5.80 | 6.25 | 28.69K |
| 2025-12-02 | 6.92 | 5.78 | ↓$1.14 (-16.47%) | 5.67 | 7.24 | 73.43K |
| 2025-12-01 | 6.77 | 6.73 | ↓$0.04 (-0.59%) | 6.43 | 7.16 | 44.92K |
| 2025-11-28 | 6.69 | 7.28 | ↑$0.59 (8.82%) | 6.69 | 7.34 | 37.51K |
| 2025-11-26 | 6.58 | 6.78 | ↑$0.20 (3.04%) | 6.35 | 6.80 | 39.16K |
| 2025-11-25 | 6.35 | 6.49 | ↑$0.14 (2.20%) | 5.52 | 6.50 | 105K |
| 2025-11-24 | 5.50 | 5.56 | ↑$0.06 (1.09%) | 5.24 | 5.59 | 21.84K |
| 2025-11-21 | 4.80 | 5.22 | ↑$0.42 (8.75%) | 4.80 | 5.26 | 8.79K |
| 2025-11-20 | 5.04 | 5.01 | ↓$0.03 (-0.60%) | 5.01 | 5.11 | 5.59K |
| 2025-11-19 | 5.34 | 5.04 | ↓$0.30 (-5.62%) | 5.04 | 5.34 | 4.70K |
| 2025-11-18 | 5.23 | 5.45 | ↑$0.23 (4.31%) | 5.23 | 5.45 | 5.73K |
| 2025-11-17 | 5.07 | 5.35 | ↑$0.28 (5.52%) | 5.07 | 5.40 | 7.43K |
| 2025-11-14 | 5.12 | 5.04 | ↓$0.08 (-1.56%) | 5.02 | 5.28 | 10.45K |
| 2025-11-13 | 5.24 | 5.02 | ↓$0.22 (-4.20%) | 5.02 | 5.24 | 9K |
| 2025-11-12 | 5.57 | 5.37 | ↓$0.20 (-3.59%) | 5.27 | 5.59 | 27.57K |
| 2025-11-11 | 5.28 | 5.31 | ↑$0.03 (0.56%) | 5.25 | 5.44 | 13.47K |
| 2025-11-10 | 5.16 | 5.25 | ↑$0.09 (1.74%) | 5.11 | 5.50 | 13.66K |
| 2025-11-07 | 4.89 | 5.17 | ↑$0.28 (5.73%) | 4.75 | 5.36 | 30.26K |
| 2025-11-06 | 5.01 | 4.88 | ↓$0.14 (-2.69%) | 4.66 | 5.24 | 36.37K |
Create an account or log in to view more rows.
$FGI has just been halted from trading due to volatility.
$FGI R-E-L-A-X Green is coming
$FGI has just been halted from trading due to volatility.
$FGI has just been halted from trading due to volatility.
$FGI the catalyst we need !
$FGI nice
$FGI has just been halted from trading due to volatility.
$FGI has just been halted from trading.
$FGI the best advice has been no stop losses. Would have cost a fortune!!!
$FGI buying!