FGI Industries Ltd (FGI) Historical Stock Data
9.02 ↑1.81 (25.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGI is up 1.22% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-05 | 4.91 | 4.94 | ↑$0.03 (0.53%) | 4.88 | 5.28 | 24.32K |
| 2025-11-04 | 5.36 | 5.14 | ↓$0.22 (-4.10%) | 5.01 | 5.40 | 22.31K |
| 2025-11-03 | 5.49 | 5.36 | ↓$0.13 (-2.37%) | 5.20 | 5.59 | 29.64K |
| 2025-10-31 | 5.17 | 5.43 | ↑$0.26 (5.03%) | 5.15 | 5.60 | 45.80K |
| 2025-10-30 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.02 | 5.48 | 54.41K |
| 2025-10-29 | 4.98 | 5.27 | ↑$0.29 (5.82%) | 4.93 | 5.61 | 124.31K |
| 2025-10-28 | 4.97 | 5.01 | ↑$0.04 (0.80%) | 4.97 | 5.27 | 1.04M |
| 2025-10-27 | 5.24 | 5.13 | ↓$0.11 (-2.10%) | 5.10 | 5.44 | 76.72K |
| 2025-10-24 | 6.31 | 5.67 | ↓$0.64 (-10.14%) | 5.67 | 6.45 | 54.49K |
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!