FGI Industries Ltd. (FGI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.8498

+0.0216

(+2.61%)

At close: 04:00PM EDT

Time period:

10 Oct 2023 - 10 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Oct 2024	0.7999	0.8499	0.7800	0.8498	0.8498	7,794
09 Oct 2024	0.7800	0.8580	0.7800	0.8300	0.8300	3,300
08 Oct 2024	0.7640	0.7800	0.7500	0.7800	0.7800	4,300
07 Oct 2024	0.7820	0.7820	0.7500	0.7640	0.7640	4,700
04 Oct 2024	0.7770	0.7900	0.7410	0.7500	0.7500	13,900
03 Oct 2024	0.7900	0.7900	0.7400	0.7500	0.7500	4,900
02 Oct 2024	0.7800	0.8000	0.7420	0.7800	0.7800	12,100
01 Oct 2024	0.7970	0.8000	0.7100	0.7850	0.7850	13,100
30 Sept 2024	0.7730	0.7990	0.7600	0.7680	0.7680	11,900
27 Sept 2024	0.8000	0.8250	0.7800	0.7990	0.7990	10,200
26 Sept 2024	0.8000	0.8000	0.7450	0.7600	0.7600	13,300
25 Sept 2024	0.8100	0.8100	0.7800	0.7980	0.7980	20,300
24 Sept 2024	0.7900	0.8680	0.7900	0.8110	0.8110	10,600
23 Sept 2024	0.8090	0.8390	0.7900	0.7900	0.7900	11,100
20 Sept 2024	0.8000	0.8000	0.7900	0.8000	0.8000	17,300
19 Sept 2024	0.7900	0.8490	0.7800	0.8030	0.8030	21,100
18 Sept 2024	0.7800	0.8710	0.7100	0.7900	0.7900	36,300
17 Sept 2024	0.8500	0.8500	0.7910	0.8000	0.8000	23,100
16 Sept 2024	0.7700	0.8500	0.7600	0.8500	0.8500	113,900
13 Sept 2024	0.7620	0.8000	0.7510	0.7510	0.7510	12,200
12 Sept 2024	0.7800	0.7800	0.7300	0.7620	0.7620	2,800
11 Sept 2024	0.7100	0.7220	0.7000	0.7220	0.7220	46,300
10 Sept 2024	0.7300	0.7360	0.7130	0.7190	0.7190	3,400
09 Sept 2024	0.7720	0.7720	0.7050	0.7300	0.7300	9,100
06 Sept 2024	0.7800	0.7800	0.7650	0.7700	0.7700	5,300
05 Sept 2024	0.7650	0.7650	0.7650	0.7650	0.7650	1,600
04 Sept 2024	0.7600	0.7800	0.7600	0.7600	0.7600	23,100
03 Sept 2024	0.7600	0.7600	0.7300	0.7400	0.7400	3,300
30 Aug 2024	0.7810	0.8200	0.7500	0.7630	0.7630	116,300
29 Aug 2024	0.7920	0.8000	0.7920	0.7970	0.7970	2,700
28 Aug 2024	0.8400	0.8930	0.8000	0.8150	0.8150	29,700
27 Aug 2024	0.8090	0.8200	0.7800	0.8000	0.8000	4,800
26 Aug 2024	0.7800	0.8200	0.7500	0.7700	0.7700	27,900
23 Aug 2024	0.8600	0.8600	0.8100	0.8100	0.8100	11,800
22 Aug 2024	0.8510	0.8590	0.8290	0.8290	0.8290	1,900
21 Aug 2024	0.8500	0.8800	0.8350	0.8800	0.8800	5,700
20 Aug 2024	0.9200	0.9200	0.8450	0.8500	0.8500	20,100
19 Aug 2024	0.9000	0.9200	0.9000	0.9200	0.9200	5,000
16 Aug 2024	0.9000	0.9200	0.9000	0.9200	0.9200	6,000
15 Aug 2024	0.9200	0.9200	0.8600	0.9000	0.9000	4,600
14 Aug 2024	0.9600	0.9600	0.9000	0.9000	0.9000	3,300
13 Aug 2024	0.9050	0.9800	0.9050	0.9450	0.9450	2,900
12 Aug 2024	0.9810	1.0000	0.9530	0.9670	0.9670	3,100
09 Aug 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,500
08 Aug 2024	0.8860	0.9200	0.8860	0.9200	0.9200	1,100
07 Aug 2024	0.9460	0.9460	0.8860	0.8860	0.8860	32,600
06 Aug 2024	0.9400	1.0000	0.8000	0.9940	0.9940	3,900
05 Aug 2024	0.8600	0.9250	0.8500	0.8500	0.8500	3,000
02 Aug 2024	0.9100	0.9200	0.7610	0.9100	0.9100	6,100
01 Aug 2024	0.9200	1.0300	0.8900	0.9290	0.9290	9,000
31 Jul 2024	0.9530	0.9530	0.9500	0.9500	0.9500	2,600
30 Jul 2024	0.9240	0.9760	0.9000	0.9760	0.9760	9,400
29 Jul 2024	0.9500	0.9590	0.8700	0.8800	0.8800	5,600
26 Jul 2024	0.9190	1.0300	0.9180	0.9750	0.9750	13,900
25 Jul 2024	1.0400	1.0460	0.9940	0.9940	0.9940	3,300
24 Jul 2024	1.0400	1.0800	1.0400	1.0500	1.0500	2,100
23 Jul 2024	1.0200	1.0600	1.0200	1.0500	1.0500	2,600
22 Jul 2024	1.0150	1.0200	1.0100	1.0200	1.0200	1,900
19 Jul 2024	1.0220	1.0220	1.0220	1.0220	1.0220	300
18 Jul 2024	1.0300	1.0300	1.0300	1.0300	1.0300	600
17 Jul 2024	0.9900	1.1000	0.9900	1.1000	1.1000	7,500
16 Jul 2024	1.1000	1.1500	1.0600	1.1000	1.1000	8,500
15 Jul 2024	0.8550	1.2000	0.8550	1.0900	1.0900	4,800
12 Jul 2024	0.9500	0.9600	0.8660	0.9600	0.9600	7,300
11 Jul 2024	0.9600	0.9600	0.9600	0.9600	0.9600	600
10 Jul 2024	1.0000	1.0000	0.9700	0.9700	0.9700	3,400
09 Jul 2024	0.9600	0.9900	0.9600	0.9900	0.9900	600
08 Jul 2024	0.9800	1.0300	0.9490	1.0300	1.0300	4,100
05 Jul 2024	1.0200	1.0750	1.0200	1.0750	1.0750	3,100
03 Jul 2024	1.0100	1.0300	1.0100	1.0300	1.0300	800
02 Jul 2024	1.0000	1.0000	0.8500	0.9330	0.9330	3,300
01 Jul 2024	1.1200	1.1200	1.0200	1.0200	1.0200	4,700
28 Jun 2024	1.1100	1.1400	0.9060	1.1200	1.1200	6,200
27 Jun 2024	0.9500	1.3600	0.9500	1.1400	1.1400	73,900
26 Jun 2024	0.8710	0.9000	0.8710	0.9000	0.9000	2,000
25 Jun 2024	0.8730	0.9400	0.8730	0.9290	0.9290	6,100
24 Jun 2024	0.8500	0.9170	0.8010	0.9100	0.9100	11,700
21 Jun 2024	0.9200	0.9200	0.8720	0.8720	0.8720	12,400
20 Jun 2024	0.9150	0.9300	0.8800	0.9200	0.9200	2,600
18 Jun 2024	0.9100	0.9500	0.9100	0.9500	0.9500	8,600
17 Jun 2024	0.9000	0.9100	0.8400	0.9100	0.9100	19,700
14 Jun 2024	0.8500	0.8800	0.8500	0.8500	0.8500	1,800
13 Jun 2024	0.9100	0.9100	0.8800	0.9000	0.9000	7,000
12 Jun 2024	0.9400	0.9400	0.9000	0.9100	0.9100	11,100
11 Jun 2024	0.9700	0.9700	0.9000	0.9250	0.9250	7,900
10 Jun 2024	0.9400	0.9900	0.8000	0.9900	0.9900	5,100
07 Jun 2024	1.0000	1.0000	0.9500	0.9900	0.9900	2,700
06 Jun 2024	1.0070	1.0070	0.9450	0.9900	0.9900	1,600
05 Jun 2024	0.9900	1.0000	0.9900	1.0000	1.0000	20,900
04 Jun 2024	1.0000	1.0390	1.0000	1.0300	1.0300	5,700
03 Jun 2024	1.0200	1.0200	0.9700	1.0000	1.0000	6,800
31 May 2024	1.0100	1.0340	1.0000	1.0200	1.0200	10,700
30 May 2024	1.1000	1.1000	1.0100	1.0100	1.0100	3,700
29 May 2024	1.0900	1.1200	1.0900	1.1000	1.1000	2,100
28 May 2024	1.0500	1.0900	1.0100	1.0650	1.0650	6,700
24 May 2024	1.0900	1.0900	1.0900	1.0900	1.0900	500
23 May 2024	1.0600	1.1160	1.0600	1.1160	1.1160	700
22 May 2024	1.1600	1.1600	1.1400	1.1500	1.1500	7,300
21 May 2024	1.0900	1.1400	1.0900	1.1400	1.1400	700
20 May 2024	1.0400	1.1400	1.0400	1.0700	1.0700	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,732.88-21.70(-0.17%)

NZD/USD0.6095+0.0032(+0.53%)

ALL ORDS8,498.70+41.90(+0.50%)

OIL75.59+2.35(+3.21%)

GOLD2,647.30+21.30(+0.81%)

FGI Industries Ltd. (FGI)

NZX 50
12,732.88
-21.70(-0.17%)

NZD/USD
0.6095
+0.0032(+0.53%)

ALL ORDS
8,498.70
+41.90(+0.50%)

OIL
75.59
+2.35(+3.21%)

GOLD
2,647.30
+21.30(+0.81%)