5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-12.65%
3 MONTH PERFORMANCE
+3.85%
6 MONTH PERFORMANCE
+50.53%
YEAR-TO-DATE PERFORMANCE
-0.70%
1 YEAR PERFORMANCE
+34.76%
FGI Industries Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.72 | $5.66 (-1.05%) | $5.74 | $5.66 | 4.10 K | $10.86 M |
| 02/17/2026 | $5.61 | $5.61 (0%) | $5.79 | $5.60 | 6.90 K | $10.76 M |
| 02/13/2026 | $5.65 | $5.62 (-0.53%) | $5.93 | $5.62 | 7.10 K | $10.78 M |
| 02/12/2026 | $5.70 | $5.69 (-0.18%) | $6.28 | $5.61 | 11.34 K | $10.92 M |
| 02/11/2026 | $5.69 | $5.80 (1.93%) | $5.90 | $5.63 | 7.30 K | $11.13 M |
| 02/10/2026 | $5.77 | $5.94 (2.95%) | $5.99 | $5.65 | 6.50 K | $11.39 M |
| 02/09/2026 | $5.92 | $5.77 (-2.53%) | $5.95 | $5.73 | 11.40 K | $11.07 M |
| 02/06/2026 | $5.63 | $5.80 (3.02%) | $6.00 | $5.61 | 12.10 K | $11.13 M |
| 02/05/2026 | $6.19 | $5.80 (-6.3%) | $6.22 | $5.75 | 10.41 K | $11.13 M |
| 02/04/2026 | $6.18 | $6.04 (-2.27%) | $6.39 | $5.88 | 18.60 K | $11.59 M |
| 02/03/2026 | $6.49 | $6.20 (-4.47%) | $6.49 | $6.20 | 9.70 K | $11.89 M |
| 02/02/2026 | $6.48 | $6.68 (3.09%) | $6.95 | $6.25 | 30.66 K | $12.81 M |
| 01/30/2026 | $6.16 | $6.43 (4.38%) | $6.58 | $6.16 | 6.44 K | $12.33 M |
| 01/29/2026 | $6.64 | $6.31 (-4.97%) | $6.74 | $6.28 | 12.87 K | $12.10 M |
| 01/28/2026 | $6.80 | $6.61 (-2.79%) | $6.80 | $6.60 | 9.44 K | $12.68 M |
| 01/27/2026 | $7.01 | $6.83 (-2.57%) | $7.07 | $6.79 | 8.77 K | $13.10 M |
| 01/26/2026 | $6.93 | $7.10 (2.45%) | $7.38 | $6.63 | 22.40 K | $13.62 M |
| 01/23/2026 | $6.66 | $6.99 (4.95%) | $7.50 | $6.41 | 43.63 K | $13.41 M |
| 01/22/2026 | $6.41 | $6.38 (-0.47%) | $6.50 | $6.24 | 11.24 K | $12.24 M |
| 01/21/2026 | $6.38 | $6.29 (-1.41%) | $6.38 | $6.02 | 11.40 K | $12.07 M |
| 01/20/2026 | $6.43 | $6.35 (-1.24%) | $6.84 | $6.29 | 11.71 K | $12.18 M |
| 01/16/2026 | $6.43 | $6.48 (0.78%) | $6.50 | $6.08 | 22.60 K | $12.43 M |
| 01/15/2026 | $6.09 | $6.31 (3.61%) | $6.60 | $6.09 | 18.85 K | $12.10 M |
| 01/14/2026 | $5.97 | $6.02 (0.84%) | $6.19 | $5.81 | 10.84 K | $11.55 M |
| 01/13/2026 | $5.93 | $5.91 (-0.34%) | $6.11 | $5.84 | 15.41 K | $11.34 M |
| 01/12/2026 | $5.84 | $6.03 (3.25%) | $6.33 | $5.84 | 32.92 K | $11.57 M |
| 01/09/2026 | $5.81 | $5.82 (0.17%) | $6.13 | $5.76 | 12.62 K | $11.16 M |
| 01/08/2026 | $5.76 | $6.03 (4.69%) | $6.14 | $5.76 | 5.61 K | $11.57 M |
| 01/07/2026 | $5.88 | $5.76 (-2.04%) | $6.05 | $5.75 | 26.15 K | $11.05 M |
| 01/06/2026 | $5.80 | $5.74 (-1.03%) | $6.00 | $5.68 | 21.35 K | $11.01 M |
| 01/05/2026 | $5.71 | $5.84 (2.28%) | $6.10 | $5.71 | 35.34 K | $11.20 M |
| 01/02/2026 | $5.61 | $5.71 (1.78%) | $5.87 | $5.61 | 19.22 K | $10.95 M |
| 12/31/2025 | $5.42 | $5.70 (5.17%) | $5.82 | $5.35 | 15.57 K | $10.93 M |
| 12/30/2025 | $5.55 | $5.47 (-1.44%) | $5.80 | $5.35 | 28.77 K | $10.49 M |
| 12/29/2025 | $6.16 | $5.52 (-10.39%) | $6.37 | $5.50 | 92.48 K | $10.59 M |
| 12/26/2025 | $6.90 | $6.43 (-6.81%) | $7.09 | $6.30 | 37.90 K | $12.33 M |
| 12/24/2025 | $7.17 | $6.99 (-2.51%) | $7.29 | $6.91 | 13.20 K | $13.41 M |
| 12/23/2025 | $7.05 | $7.04 (-0.14%) | $7.29 | $7.00 | 28.12 K | $13.50 M |
| 12/22/2025 | $6.97 | $7.18 (3.01%) | $7.36 | $6.57 | 42.28 K | $13.77 M |
| 12/19/2025 | $6.66 | $6.91 (3.75%) | $7.10 | $6.55 | 87.11 K | $13.26 M |
| 12/18/2025 | $5.83 | $6.42 (10.12%) | $7.18 | $5.54 | 183.02 K | $12.32 M |
| 12/17/2025 | $6.26 | $5.52 (-11.82%) | $6.36 | $5.51 | 48.45 K | $10.59 M |
| 12/16/2025 | $5.54 | $6.12 (10.47%) | $6.30 | $5.54 | 58.23 K | $11.74 M |
| 12/15/2025 | $6.35 | $5.38 (-15.28%) | $6.35 | $5.20 | 93.85 K | $10.32 M |
| 12/12/2025 | $8.45 | $6.40 (-24.26%) | $8.45 | $6.01 | 105.22 K | $12.28 M |
| 12/11/2025 | $8.33 | $8.63 (3.6%) | $8.90 | $8.16 | 43.60 K | $16.56 M |
| 12/10/2025 | $7.49 | $8.69 (16.02%) | $9.00 | $7.22 | 53.58 K | $16.67 M |
| 12/09/2025 | $8.27 | $7.55 (-8.71%) | $8.67 | $7.17 | 87.56 K | $14.48 M |
| 12/08/2025 | $9.31 | $7.86 (-15.57%) | $10.46 | $7.51 | 284.60 K | $15.08 M |
| 12/05/2025 | $7.59 | $9.02 (18.84%) | $9.38 | $7.22 | 166.30 K | $17.30 M |
| 12/04/2025 | $6.15 | $7.22 (17.4%) | $7.23 | $5.85 | 46.55 K | $13.85 M |
| 12/03/2025 | $6.04 | $6.15 (1.82%) | $6.25 | $5.79 | 28.74 K | $11.80 M |
| 12/02/2025 | $6.92 | $5.78 (-16.47%) | $7.24 | $5.67 | 74.17 K | $11.09 M |
| 12/01/2025 | $6.75 | $6.73 (-0.3%) | $7.16 | $6.32 | 45.56 K | $12.91 M |
| 11/28/2025 | $6.76 | $7.28 (7.69%) | $7.34 | $6.69 | 51.60 K | $13.97 M |
| 11/26/2025 | $6.58 | $6.78 (3.04%) | $6.80 | $6.35 | 39.22 K | $13.01 M |
| 11/25/2025 | $6.35 | $6.49 (2.2%) | $6.50 | $5.35 | 105.61 K | $12.45 M |
| 11/24/2025 | $5.56 | $5.56 (0%) | $5.59 | $5.24 | 23.80 K | $10.67 M |
| 11/21/2025 | $5.00 | $5.22 (4.4%) | $5.26 | $4.80 | 13.10 K | $10.01 M |
| 11/20/2025 | $5.04 | $5.01 (-0.6%) | $5.11 | $5.00 | 5.86 K | $9.61 M |
| 11/19/2025 | $5.34 | $5.04 (-5.62%) | $5.34 | $5.04 | 5.90 K | $9.67 M |
| 11/18/2025 | $5.23 | $5.45 (4.21%) | $5.45 | $5.22 | 5.73 K | $10.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
