-
5 DAY PERFORMANCE
-0.27% -
1 MONTH PERFORMANCE
-12.09% -
3 MONTH PERFORMANCE
-9.09% -
6 MONTH PERFORMANCE
-29.82% -
YEAR-TO-DATE PERFORMANCE
-51.22% -
1 YEAR PERFORMANCE
-47.54%
FGI Industries Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.80 | 5,512 | |
| 11/20/2024 | $0.78 | $0.82 (4.99%) | $0.82 | $0.78 | 2,724 | $7.84 M |
| 11/19/2024 | $0.84 | $0.83 (-1.67%) | $0.84 | $0.82 | 1,900 | $7.89 M |
| 11/18/2024 | $0.82 | $0.85 (4.26%) | $0.85 | $0.80 | 5,900 | $8.13 M |
| 11/15/2024 | $0.83 | $0.80 (-3.35%) | $0.85 | $0.80 | 2,464 | $7.67 M |
| 11/14/2024 | $0.80 | $0.86 (7.37%) | $0.92 | $0.77 | 95,300 | $8.23 M |
| 11/13/2024 | $0.76 | $0.87 (14.47%) | $0.99 | $0.71 | 173,121 | $8.32 M |
| 11/12/2024 | $0.77 | $0.76 (-1.3%) | $0.88 | $0.70 | 301,400 | $7.27 M |
| 11/11/2024 | $0.99 | $0.93 (-5.99%) | $1.00 | $0.93 | 18,300 | $8.90 M |
| 11/08/2024 | $0.94 | $0.97 (3.13%) | $0.99 | $0.92 | 13,600 | $9.27 M |
| 11/07/2024 | $0.97 | $0.93 (-4.12%) | $0.99 | $0.92 | 24,961 | $8.90 M |
| 11/06/2024 | $0.95 | $0.97 (2.11%) | $0.99 | $0.90 | 16,445 | $9.28 M |
| 11/05/2024 | $0.93 | $0.99 (7.02%) | $1.00 | $0.93 | 4,000 | $9.47 M |
| 11/04/2024 | $1.01 | $1.04 (2.97%) | $1.04 | $0.97 | 15,400 | $9.95 M |
| 11/01/2024 | $0.96 | $1.04 (8.49%) | $1.06 | $0.95 | 31,849 | $9.95 M |
| 10/31/2024 | $1.02 | $0.96 (-6.02%) | $1.02 | $0.88 | 63,411 | $9.17 M |
| 10/30/2024 | $0.93 | $1.03 (10.76%) | $1.07 | $0.87 | 86,944 | $9.85 M |
| 10/29/2024 | $0.81 | $0.92 (13.34%) | $0.92 | $0.79 | 88,081 | $8.82 M |
| 10/28/2024 | $0.83 | $0.87 (5.4%) | $0.92 | $0.73 | 1.04 M | $8.37 M |
| 10/25/2024 | $0.89 | $0.98 (9.74%) | $0.99 | $0.89 | 863,232 | $9.34 M |
| 10/24/2024 | $0.82 | $0.89 (8.67%) | $0.89 | $0.82 | 6,417 | $8.51 M |
| 10/23/2024 | $0.94 | $0.88 (-6.1%) | $0.94 | $0.85 | 2,217 | $8.42 M |
| 10/22/2024 | $0.85 | $0.85 (0.09%) | $1.00 | $0.80 | 7,700 | $8.14 M |
| 10/21/2024 | $0.95 | $0.91 (-4.21%) | $0.99 | $0.85 | 6,921 | $8.70 M |
| 10/18/2024 | $0.91 | $0.92 (0.82%) | $0.92 | $0.91 | 3,618 | $8.78 M |
| 10/17/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 0 | $8.70 M |
| 10/16/2024 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 1,700 | $8.70 M |
| 10/15/2024 | $0.88 | $0.89 (0.92%) | $0.99 | $0.88 | 11,013 | $8.49 M |
| 10/14/2024 | $0.85 | $0.88 (3.62%) | $0.88 | $0.82 | 18,920 | $8.41 M |
| 10/11/2024 | $0.82 | $0.80 (-2.45%) | $0.82 | $0.78 | 1,204 | $7.65 M |
| 10/10/2024 | $0.80 | $0.85 (6.25%) | $0.85 | $0.78 | 7,801 | $8.13 M |
| 10/09/2024 | $0.78 | $0.83 (6.4%) | $0.86 | $0.78 | 3,300 | $7.94 M |
| 10/08/2024 | $0.76 | $0.78 (2.16%) | $0.78 | $0.75 | 4,335 | $7.46 M |
| 10/07/2024 | $0.78 | $0.76 (-2.35%) | $0.78 | $0.75 | 4,735 | $7.30 M |
| 10/04/2024 | $0.78 | $0.75 (-3.46%) | $0.79 | $0.74 | 13,900 | $7.17 M |
| 10/03/2024 | $0.79 | $0.75 (-5.06%) | $0.79 | $0.74 | 4,900 | $7.17 M |
| 10/02/2024 | $0.78 | $0.78 (0%) | $0.80 | $0.74 | 12,136 | $7.46 M |
| 10/01/2024 | $0.80 | $0.78 (-1.52%) | $0.80 | $0.71 | 13,100 | $7.51 M |
| 09/30/2024 | $0.77 | $0.77 (-0.77%) | $0.80 | $0.76 | 12,047 | $7.34 M |
| 09/27/2024 | $0.80 | $0.80 (-0.1%) | $0.82 | $0.78 | 10,200 | $7.64 M |
| 09/26/2024 | $0.80 | $0.76 (-5%) | $0.80 | $0.75 | 13,339 | $7.27 M |
| 09/25/2024 | $0.81 | $0.80 (-1.53%) | $0.81 | $0.78 | 20,300 | $7.63 M |
| 09/24/2024 | $0.79 | $0.81 (2.59%) | $0.87 | $0.79 | 10,609 | $7.75 M |
| 09/23/2024 | $0.81 | $0.79 (-2.35%) | $0.84 | $0.79 | 11,100 | $7.56 M |
| 09/20/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.79 | 17,300 | $7.65 M |
| 09/19/2024 | $0.79 | $0.80 (1.7%) | $0.85 | $0.78 | 21,129 | $7.68 M |
| 09/18/2024 | $0.78 | $0.79 (1.28%) | $0.87 | $0.71 | 36,325 | $7.56 M |
| 09/17/2024 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.79 | 23,100 | $7.65 M |
| 09/16/2024 | $0.77 | $0.85 (10.39%) | $0.85 | $0.76 | 113,944 | $8.13 M |
| 09/13/2024 | $0.76 | $0.75 (-1.38%) | $0.80 | $0.75 | 12,200 | $7.18 M |
| 09/12/2024 | $0.78 | $0.76 (-2.29%) | $0.78 | $0.73 | 2,845 | $7.29 M |
| 09/11/2024 | $0.71 | $0.72 (1.75%) | $0.72 | $0.70 | 46,300 | $6.91 M |
| 09/10/2024 | $0.73 | $0.72 (-1.53%) | $0.74 | $0.71 | 3,413 | $6.88 M |
| 09/09/2024 | $0.77 | $0.73 (-5.4%) | $0.77 | $0.71 | 9,100 | $6.98 M |
| 09/06/2024 | $0.78 | $0.77 (-1.29%) | $0.78 | $0.77 | 5,302 | $7.36 M |
| 09/05/2024 | $0.77 | $0.77 (0.01%) | $0.77 | $0.77 | 1,600 | $7.32 M |
| 09/04/2024 | $0.76 | $0.76 (0.01%) | $0.78 | $0.76 | 23,148 | $7.27 M |
| 09/03/2024 | $0.76 | $0.74 (-2.63%) | $0.76 | $0.73 | 3,341 | $7.08 M |
| 08/30/2024 | $0.78 | $0.76 (-2.36%) | $0.82 | $0.75 | 116,300 | $7.29 M |
| 08/29/2024 | $0.79 | $0.80 (0.54%) | $0.80 | $0.79 | 2,700 | $7.62 M |
| 08/28/2024 | $0.84 | $0.82 (-2.95%) | $0.89 | $0.80 | 29,842 | $7.80 M |
| 08/27/2024 | $0.81 | $0.80 (-1.05%) | $0.82 | $0.78 | 4,800 | $7.65 M |
| 08/26/2024 | $0.78 | $0.77 (-1.28%) | $0.82 | $0.75 | 27,909 | $7.36 M |
| 08/23/2024 | $0.86 | $0.81 (-5.81%) | $0.86 | $0.81 | 11,800 | $7.75 M |
| 08/22/2024 | $0.85 | $0.83 (-2.5%) | $0.86 | $0.83 | 1,900 | $7.93 M |
| 08/21/2024 | $0.85 | $0.88 (3.53%) | $0.88 | $0.84 | 5,745 | $8.42 M |