FGI Industries Ltd (FGI) Historical Stock Data
1.00 ↓0.27 (-21.27%)
As of April 19, 2024, 1:42pm EST.
Historical Data
In the past 30 trading days, FGI is down -1.30% a day on average. There have been 16 days where FGI Industries Ltd closed green and 14 days where FGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.36 | 1.43 | 15.86K |
| 2024-03-18 | 1.43 | 1.37 | ↓$0.06 (-4.20%) | 1.37 | 1.43 | 10.17K |
| 2024-03-15 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.40 | 1.43 | 3.70K |
| 2024-03-14 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.38 | 1.44 | 4.86K |
| 2024-03-13 | 1.42 | 1.45 | ↑$0.03 (2.11%) | 1.41 | 1.47 | 6.49K |
| 2024-03-12 | 1.52 | 1.42 | ↓$0.10 (-6.58%) | 1.39 | 1.55 | 30.92K |
| 2024-03-11 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.56 | 1.63 | 6.76K |
| 2024-03-08 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.55 | 1.60 | 1.31K |
| 2024-03-07 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.48 | 1.58 | 18.03K |
Create an account or log in to view more rows.
$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
$FGI nice day!