-
5 DAY PERFORMANCE
+1.27% -
1 MONTH PERFORMANCE
-1.86% -
3 MONTH PERFORMANCE
-28.57% -
6 MONTH PERFORMANCE
-46.31% -
YEAR-TO-DATE PERFORMANCE
-51.22% -
1 YEAR PERFORMANCE
-44.83%
FGI Industries Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.80 | $0.80 (-0.1%) | $0.82 | $0.78 | 10,188 | $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 |
| 08/20/2024 | $0.92 | $0.85 (-7.61%) | $0.92 | $0.85 | 20,100 | $8.13 M |
| 08/19/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.90 | 5,000 | $8.80 M |
| 08/16/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.90 | 6,016 | $8.80 M |
| 08/15/2024 | $0.92 | $0.90 (-2.16%) | $0.92 | $0.86 | 4,603 | $8.61 M |
| 08/14/2024 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.90 | 3,300 | $8.61 M |
| 08/13/2024 | $0.90 | $0.95 (4.44%) | $0.98 | $0.90 | 2,927 | $9.04 M |
| 08/12/2024 | $0.98 | $0.97 (-1.48%) | $1.00 | $0.95 | 3,149 | $9.24 M |
| 08/09/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.95 | 1,549 | $9.09 M |
| 08/08/2024 | $0.89 | $0.92 (3.83%) | $0.92 | $0.89 | 1,100 | $8.78 M |
| 08/07/2024 | $0.95 | $0.89 (-6.33%) | $0.95 | $0.89 | 32,600 | $8.46 M |
| 08/06/2024 | $0.94 | $0.99 (5.69%) | $1.00 | $0.80 | 3,900 | $9.49 M |
| 08/05/2024 | $0.86 | $0.85 (-1.16%) | $0.93 | $0.85 | 3,024 | $8.12 M |
| 08/02/2024 | $0.91 | $0.91 (-0.04%) | $0.92 | $0.76 | 6,133 | $8.69 M |
| 08/01/2024 | $0.92 | $0.93 (0.97%) | $1.03 | $0.89 | 9,000 | $8.87 M |
| 07/31/2024 | $0.95 | $0.95 (-0.29%) | $0.95 | $0.95 | 2,600 | $9.07 M |
| 07/30/2024 | $0.92 | $0.98 (5.57%) | $0.98 | $0.90 | 9,400 | $9.32 M |
| 07/29/2024 | $0.95 | $0.88 (-7.37%) | $0.96 | $0.87 | 5,600 | $8.40 M |
| 07/26/2024 | $0.92 | $0.98 (6.09%) | $1.03 | $0.92 | 13,908 | $9.31 M |
| 07/25/2024 | $1.04 | $0.99 (-4.44%) | $1.05 | $0.99 | 3,300 | $9.49 M |
| 07/24/2024 | $1.04 | $1.05 (0.96%) | $1.08 | $1.04 | 2,100 | $10.02 M |
| 07/23/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 2,627 | $10.02 M |
| 07/22/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.01 | 1,901 | $9.74 M |
| 07/19/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 256 | $9.74 M |
| 07/18/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 597 | $9.83 M |
| 07/17/2024 | $0.99 | $1.10 (11.11%) | $1.10 | $0.99 | 7,463 | $10.50 M |
| 07/16/2024 | $1.10 | $1.10 (0%) | $1.15 | $1.06 | 8,509 | $10.50 M |
| 07/15/2024 | $0.85 | $1.09 (27.56%) | $1.20 | $0.85 | 4,862 | $10.41 M |
| 07/12/2024 | $0.95 | $0.96 (1.04%) | $0.96 | $0.87 | 7,339 | $9.16 M |
| 07/11/2024 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 593 | $9.17 M |
| 07/10/2024 | $1.00 | $0.97 (-3%) | $1.00 | $0.97 | 3,354 | $9.26 M |
| 07/09/2024 | $0.96 | $0.99 (3.13%) | $0.99 | $0.96 | 588 | $9.45 M |
| 07/08/2024 | $0.98 | $1.03 (5.1%) | $1.03 | $0.95 | 4,120 | $9.83 M |
| 07/05/2024 | $1.02 | $1.08 (5.88%) | $1.08 | $1.02 | 3,121 | $10.31 M |
| 07/03/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 790 | $9.83 M |
| 07/02/2024 | $1.00 | $0.93 (-6.7%) | $1.00 | $0.85 | 3,318 | $8.91 M |
| 07/01/2024 | $1.12 | $1.02 (-8.93%) | $1.12 | $1.02 | 4,747 | $9.74 M |
| 06/28/2024 | $1.11 | $1.12 (0.9%) | $1.14 | $0.91 | 6,197 | $10.69 M |