FGI Industries Ltd (FGI) Historical Stock Data

2.16 ↓0.04 (-1.82%)

As of January 24, 2023, 11:37am EST.

Historical Data

In the past 30 trading days, FGI is up 0.10% a day on average. There have been 21 days where FGI Industries Ltd closed green and 9 days where FGI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	2.15	2.20	↑$0.05 (2.33%)	2.15	2.25	15.07K
2023-01-26	2.20	2.21	↑$0.01 (0.45%)	2.20	2.28	15.41K
2023-01-25	2.20	2.22	↑$0.02 (0.91%)	2.17	2.25	1.95K
2023-01-24	2.20	2.20	↑$0.00 (0.00%)	2.11	2.31	18.11K
2023-01-23	2.27	2.30	↑$0.03 (1.32%)	2.20	2.36	9.67K
2023-01-20	2.26	2.26	↑$0.00 (0.00%)	2.21	2.33	4.97K
2023-01-19	2.31	2.21	↓$0.10 (-4.33%)	2.21	2.37	2.71K
2023-01-18	2.37	2.26	↓$0.11 (-4.64%)	2.26	2.39	7.96K
2023-01-17	2.36	2.38	↑$0.02 (0.85%)	2.36	2.43	1.13K
2023-01-13	2.38	2.44	↑$0.06 (2.45%)	2.33	2.45	4.51K
2023-01-12	2.36	2.39	↑$0.04 (1.49%)	2.35	2.44	9.28K
2023-01-11	2.33	2.38	↑$0.05 (2.15%)	2.33	2.42	12.77K
2023-01-10	2.29	2.38	↑$0.09 (3.93%)	2.25	2.40	14.64K
2023-01-09	2.28	2.25	↓$0.02 (-1.10%)	2.25	2.29	2.94K
2023-01-06	2.20	2.33	↑$0.13 (5.91%)	2.20	2.35	7.63K
2023-01-05	2.15	2.16	↑$0.01 (0.47%)	2.10	2.18	19.34K
2023-01-04	2.15	2.15	↑$0.00 (0.00%)	2.02	2.20	5.46K
2023-01-03	2.25	2.20	↓$0.05 (-2.23%)	2.12	2.30	15.45K
2022-12-30	2.09	2.15	↑$0.06 (2.87%)	2.06	2.25	12.63K
2022-12-29	2.05	2.07	↑$0.02 (0.98%)	2.01	2.17	16.51K
2022-12-28	2.01	2.05	↑$0.04 (2.09%)	1.99	2.17	12.38K
2022-12-27	1.98	2.02	↑$0.04 (2.02%)	1.98	2.10	14.94K
2022-12-23	1.96	1.98	↑$0.02 (1.04%)	1.96	2.00	3.40K
2022-12-22	2.14	1.98	↓$0.16 (-7.48%)	1.95	2.14	30.79K
2022-12-21	2.26	2.14	↓$0.12 (-5.31%)	2.08	2.26	5.46K
2022-12-20	2.22	2.15	↓$0.07 (-3.19%)	2.15	2.31	5.16K
2022-12-19	2.14	2.20	↑$0.06 (2.80%)	2.14	2.23	7.05K
2022-12-16	2.19	2.23	↑$0.04 (1.83%)	2.14	2.27	8.27K
2022-12-15	2.32	2.25	↓$0.07 (-3.23%)	2.24	2.39	2.42K
2022-12-14	2.35	2.32	↓$0.03 (-1.28%)	2.25	2.36	3.84K