FGI Industries Ltd. - Ordinary Shares (FGI)
11.72
+6.99 (147.78%)
NASDAQ· Last Trade: Aug 13th, 9:45 PM EDT
Historical Prices For FGI Industries Ltd. - Ordinary Shares (FGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2026 | 8.47 | 11.72 | 7.07 | 11.72 | 102,205,202 | 11.72 |
| 8/12/2026 | 4.60 | 5.32 | 4.60 | 4.73 | 1,148,698 | 4.73 |
| 8/11/2026 | 4.63 | 4.66 | 4.55 | 4.55 | 7,087 | 4.55 |
| 8/10/2026 | 4.64 | 4.77 | 4.51 | 4.63 | 12,943 | 4.63 |
| 8/07/2026 | 4.69 | 4.77 | 4.56 | 4.57 | 8,596 | 4.57 |
| 8/06/2026 | 4.44 | 4.73 | 4.37 | 4.73 | 12,635 | 4.73 |
| 8/05/2026 | 4.64 | 4.65 | 4.39 | 4.48 | 14,035 | 4.48 |
| 8/04/2026 | 4.50 | 4.77 | 4.49 | 4.63 | 14,488 | 4.63 |
| 8/03/2026 | 4.31 | 4.53 | 4.24 | 4.30 | 19,081 | 4.30 |
| 7/31/2026 | 4.23 | 4.29 | 4.14 | 4.28 | 8,247 | 4.28 |
| 7/30/2026 | 4.41 | 4.41 | 4.18 | 4.20 | 7,156 | 4.20 |
| 7/29/2026 | 4.30 | 4.30 | 4.09 | 4.14 | 8,476 | 4.14 |
| 7/28/2026 | 4.08 | 4.32 | 4.08 | 4.26 | 19,901 | 4.26 |
| 7/27/2026 | 4.34 | 4.34 | 4.05 | 4.20 | 4,626 | 4.20 |
| 7/24/2026 | 4.35 | 4.53 | 4.21 | 4.25 | 15,859 | 4.25 |
| 7/23/2026 | 4.25 | 4.52 | 4.25 | 4.47 | 8,578 | 4.47 |
| 7/22/2026 | 4.57 | 4.67 | 4.37 | 4.44 | 13,288 | 4.44 |
| 7/21/2026 | 4.36 | 4.65 | 4.14 | 4.56 | 268,782 | 4.56 |
| 7/20/2026 | 4.23 | 4.46 | 4.21 | 4.21 | 8,502 | 4.21 |
| 7/17/2026 | 4.60 | 4.73 | 4.30 | 4.32 | 18,526 | 4.32 |
| 7/16/2026 | 4.84 | 5.05 | 4.62 | 4.65 | 16,095 | 4.65 |
| 7/15/2026 | 4.78 | 4.86 | 4.60 | 4.86 | 15,300 | 4.86 |
| 7/14/2026 | 4.66 | 5.06 | 4.56 | 4.74 | 25,673 | 4.74 |
| 7/13/2026 | 5.03 | 5.10 | 4.71 | 4.71 | 18,850 | 4.71 |
| 7/10/2026 | 4.01 | 5.21 | 4.01 | 5.04 | 54,484 | 5.04 |
| 7/09/2026 | 3.89 | 4.39 | 3.55 | 4.05 | 38,824 | 4.05 |
| 7/08/2026 | 4.23 | 4.23 | 3.69 | 3.89 | 16,618 | 3.89 |
| 7/07/2026 | 4.23 | 4.33 | 4.19 | 4.19 | 6,080 | 4.19 |
| 7/06/2026 | 4.50 | 4.61 | 4.33 | 4.33 | 5,768 | 4.33 |
| 7/02/2026 | 4.45 | 4.55 | 4.39 | 4.40 | 7,603 | 4.40 |
| 7/01/2026 | 4.26 | 4.54 | 4.26 | 4.44 | 9,521 | 4.44 |
| 6/30/2026 | 4.40 | 4.52 | 4.26 | 4.26 | 9,443 | 4.26 |
| 6/29/2026 | 4.12 | 4.37 | 4.12 | 4.29 | 16,270 | 4.29 |
| 6/26/2026 | 4.07 | 4.37 | 4.00 | 4.18 | 22,883 | 4.18 |
| 6/25/2026 | 4.19 | 4.38 | 4.00 | 4.15 | 21,597 | 4.15 |
| 6/24/2026 | 4.51 | 4.60 | 4.23 | 4.23 | 15,152 | 4.23 |
| 6/23/2026 | 4.48 | 4.68 | 4.26 | 4.44 | 17,017 | 4.44 |
| 6/22/2026 | 4.54 | 4.75 | 4.47 | 4.56 | 18,753 | 4.56 |
| 6/18/2026 | 4.61 | 4.89 | 4.46 | 4.68 | 35,846 | 4.68 |
| 6/17/2026 | 4.59 | 5.23 | 4.59 | 4.62 | 60,680 | 4.62 |
| 6/16/2026 | 4.94 | 5.05 | 4.61 | 4.73 | 91,784 | 4.73 |
| 6/15/2026 | 5.93 | 5.93 | 4.92 | 4.94 | 66,101 | 4.94 |
| 6/12/2026 | 6.31 | 6.45 | 6.06 | 6.08 | 33,976 | 6.08 |
| 6/11/2026 | 6.45 | 6.71 | 6.26 | 6.31 | 16,737 | 6.31 |
| 6/10/2026 | 6.31 | 6.74 | 6.00 | 6.39 | 65,456 | 6.39 |
| 6/09/2026 | 5.81 | 6.13 | 5.79 | 5.90 | 13,138 | 5.90 |
| 6/08/2026 | 5.89 | 6.35 | 5.70 | 5.80 | 29,201 | 5.80 |
| 6/05/2026 | 5.98 | 6.15 | 5.47 | 5.94 | 30,203 | 5.94 |
| 6/04/2026 | 5.93 | 6.00 | 5.61 | 6.00 | 22,934 | 6.00 |
| 6/03/2026 | 5.62 | 5.70 | 5.30 | 5.50 | 29,152 | 5.50 |
| 6/02/2026 | 5.98 | 5.98 | 5.58 | 5.67 | 19,202 | 5.67 |
| 6/01/2026 | 6.35 | 6.35 | 5.72 | 5.83 | 31,652 | 5.83 |
| 5/29/2026 | 0.00 | 6.43 | 5.67 | 6.36 | 58,150 | 6.36 |
| 5/28/2026 | 5.49 | 6.09 | 5.28 | 5.91 | 49,545 | 5.91 |
| 5/27/2026 | 5.72 | 6.00 | 5.30 | 5.30 | 34,244 | 5.30 |
| 5/26/2026 | 5.52 | 5.88 | 5.28 | 5.78 | 45,428 | 5.78 |
| 5/22/2026 | 5.60 | 5.66 | 5.21 | 5.35 | 35,268 | 5.35 |
| 5/21/2026 | 5.44 | 5.70 | 5.32 | 5.63 | 23,875 | 5.63 |
| 5/20/2026 | 5.20 | 5.77 | 5.00 | 5.46 | 56,674 | 5.46 |
| 5/19/2026 | 4.91 | 5.40 | 4.85 | 5.07 | 94,008 | 5.07 |
| 5/18/2026 | 4.49 | 4.89 | 4.49 | 4.68 | 74,342 | 4.68 |
| 5/15/2026 | 5.25 | 5.38 | 4.42 | 4.58 | 74,288 | 4.58 |
| 5/14/2026 | 5.93 | 5.93 | 5.17 | 5.35 | 85,394 | 5.35 |