FGI Industries Ltd. (FGI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2800 | 1.2880 | 0.9900 | 1.0000 | 1.0000 | 96,700 |
| 18 Apr 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 3,900 |
| 17 Apr 2024 | 1.3000 | 1.3900 | 1.2700 | 1.3240 | 1.3240 | 11,000 |
| 16 Apr 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 9,000 |
| 15 Apr 2024 | 1.3200 | 1.4300 | 1.2700 | 1.2800 | 1.2800 | 6,100 |
| 12 Apr 2024 | 1.3700 | 1.3700 | 1.2640 | 1.3200 | 1.3200 | 20,900 |
| 11 Apr 2024 | 1.3700 | 1.3910 | 1.3300 | 1.3820 | 1.3820 | 9,100 |
| 10 Apr 2024 | 1.3600 | 1.4500 | 1.3240 | 1.4500 | 1.4500 | 29,300 |
| 09 Apr 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 2,200 |
| 08 Apr 2024 | 1.4060 | 1.5900 | 1.4060 | 1.5230 | 1.5230 | 4,800 |
| 05 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 04 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 800 |
| 03 Apr 2024 | 1.3800 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 15,600 |
| 02 Apr 2024 | 1.4500 | 1.4900 | 1.3900 | 1.4500 | 1.4500 | 9,200 |
| 01 Apr 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 9,500 |
| 28 Mar 2024 | 1.4900 | 1.5000 | 1.4850 | 1.4900 | 1.4900 | 6,600 |
| 27 Mar 2024 | 1.4880 | 1.4880 | 1.4700 | 1.4880 | 1.4880 | 2,300 |
| 26 Mar 2024 | 1.5000 | 1.5000 | 1.4440 | 1.4800 | 1.4800 | 4,700 |
| 25 Mar 2024 | 1.6000 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 3,800 |
| 22 Mar 2024 | 1.5300 | 1.6000 | 1.3700 | 1.5000 | 1.5000 | 13,300 |
| 21 Mar 2024 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | 1.5300 | 26,900 |
| 20 Mar 2024 | 1.4000 | 1.4480 | 1.3900 | 1.4110 | 1.4110 | 6,400 |
| 19 Mar 2024 | 1.4000 | 1.4250 | 1.3600 | 1.3600 | 1.3600 | 15,900 |
| 18 Mar 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3700 | 1.3700 | 10,200 |
| 15 Mar 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.4100 | 3,700 |
| 14 Mar 2024 | 1.4000 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 4,900 |
| 13 Mar 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 6,500 |
| 12 Mar 2024 | 1.5200 | 1.5500 | 1.3900 | 1.4200 | 1.4200 | 30,900 |
| 11 Mar 2024 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 6,800 |
| 08 Mar 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,300 |
| 07 Mar 2024 | 1.5000 | 1.5800 | 1.4800 | 1.5200 | 1.5200 | 18,000 |
| 06 Mar 2024 | 1.5450 | 1.5450 | 1.4500 | 1.5400 | 1.5400 | 6,800 |
| 05 Mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5060 | 1.5060 | 12,200 |
| 04 Mar 2024 | 1.5600 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 9,700 |
| 01 Mar 2024 | 1.5800 | 1.6100 | 1.5500 | 1.5620 | 1.5620 | 16,400 |
| 29 Feb 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 7,300 |
| 28 Feb 2024 | 1.5800 | 1.7280 | 1.5800 | 1.6400 | 1.6400 | 7,600 |
| 27 Feb 2024 | 1.5900 | 1.8500 | 1.5700 | 1.5800 | 1.5800 | 11,400 |
| 26 Feb 2024 | 1.6300 | 1.6300 | 1.5000 | 1.5700 | 1.5700 | 11,700 |
| 23 Feb 2024 | 1.6450 | 1.6920 | 1.6450 | 1.6500 | 1.6500 | 4,100 |
| 22 Feb 2024 | 1.7000 | 1.7500 | 1.6300 | 1.6300 | 1.6300 | 5,500 |
| 21 Feb 2024 | 1.7000 | 1.7020 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| 20 Feb 2024 | 1.6400 | 1.7020 | 1.6400 | 1.7000 | 1.7000 | 4,800 |
| 16 Feb 2024 | 1.7100 | 1.7100 | 1.6100 | 1.7040 | 1.7040 | 1,600 |
| 15 Feb 2024 | 1.5100 | 1.7100 | 1.5100 | 1.7100 | 1.7100 | 12,600 |
| 14 Feb 2024 | 1.6430 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 3,700 |
| 13 Feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 3,600 |
| 12 Feb 2024 | 1.6200 | 1.6900 | 1.5800 | 1.6400 | 1.6400 | 5,600 |
| 09 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 300 |
| 08 Feb 2024 | 1.5100 | 1.6500 | 1.4800 | 1.6100 | 1.6100 | 16,900 |
| 07 Feb 2024 | 1.6600 | 1.6600 | 1.4700 | 1.5100 | 1.5100 | 7,300 |
| 06 Feb 2024 | 1.5200 | 1.5200 | 1.5020 | 1.5100 | 1.5100 | 1,100 |
| 05 Feb 2024 | 1.6600 | 1.6820 | 1.6000 | 1.6200 | 1.6200 | 4,300 |
| 02 Feb 2024 | 1.5100 | 1.6600 | 1.4830 | 1.6600 | 1.6600 | 3,400 |
| 01 Feb 2024 | 1.4800 | 1.5590 | 1.4770 | 1.5590 | 1.5590 | 6,600 |
| 31 Jan 2024 | 1.5800 | 1.5800 | 1.4700 | 1.4700 | 1.4700 | 2,400 |
| 30 Jan 2024 | 1.5060 | 1.5400 | 1.5060 | 1.5400 | 1.5400 | 600 |
| 29 Jan 2024 | 1.5790 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 11,300 |
| 26 Jan 2024 | 1.6800 | 1.7000 | 1.4800 | 1.5390 | 1.5390 | 8,400 |
| 25 Jan 2024 | 1.5900 | 1.7300 | 1.5900 | 1.6820 | 1.6820 | 700 |
| 24 Jan 2024 | 1.6600 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 25,100 |
| 23 Jan 2024 | 1.6100 | 1.6330 | 1.6100 | 1.6100 | 1.6100 | 3,100 |
| 22 Jan 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 1,000 |
| 19 Jan 2024 | 1.6700 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 1,400 |
| 18 Jan 2024 | 1.4430 | 1.7350 | 1.4250 | 1.6900 | 1.6900 | 15,400 |
| 17 Jan 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4500 | 1.4500 | 3,100 |
| 16 Jan 2024 | 1.7100 | 1.7100 | 1.5000 | 1.5200 | 1.5200 | 13,700 |
| 12 Jan 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 1,100 |
| 11 Jan 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 400 |
| 10 Jan 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 6,600 |
| 09 Jan 2024 | 1.7200 | 1.7350 | 1.7000 | 1.7000 | 1.7000 | 3,300 |
| 08 Jan 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 6,800 |
| 05 Jan 2024 | 1.7200 | 1.7470 | 1.7000 | 1.7470 | 1.7470 | 2,700 |
| 04 Jan 2024 | 1.6600 | 1.8200 | 1.6600 | 1.7000 | 1.7000 | 8,900 |
| 03 Jan 2024 | 1.7500 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 10,200 |
| 02 Jan 2024 | 1.6400 | 1.7100 | 1.6400 | 1.6900 | 1.6900 | 7,500 |
| 29 Dec 2023 | 1.5200 | 1.6790 | 1.5200 | 1.6400 | 1.6400 | 6,000 |
| 28 Dec 2023 | 1.7000 | 1.7410 | 1.6600 | 1.6800 | 1.6800 | 5,900 |
| 27 Dec 2023 | 1.5300 | 1.8250 | 1.5200 | 1.7500 | 1.7500 | 39,000 |
| 26 Dec 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 3,300 |
| 22 Dec 2023 | 1.5300 | 1.5300 | 1.5240 | 1.5240 | 1.5240 | 700 |
| 21 Dec 2023 | 1.5600 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 7,600 |
| 20 Dec 2023 | 1.5400 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 4,600 |
| 19 Dec 2023 | 1.4300 | 1.5200 | 1.4290 | 1.4650 | 1.4650 | 10,300 |
| 18 Dec 2023 | 1.4000 | 1.5500 | 1.4000 | 1.4100 | 1.4100 | 7,900 |
| 15 Dec 2023 | 1.4400 | 1.5450 | 1.4400 | 1.4900 | 1.4900 | 18,400 |
| 14 Dec 2023 | 1.3990 | 1.4500 | 1.3800 | 1.4250 | 1.4250 | 10,700 |
| 13 Dec 2023 | 1.4150 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 4,000 |
| 12 Dec 2023 | 1.4440 | 1.4450 | 1.4200 | 1.4200 | 1.4200 | 2,400 |
| 11 Dec 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 7,800 |
| 08 Dec 2023 | 1.4510 | 1.4510 | 1.4000 | 1.4500 | 1.4500 | 7,000 |
| 07 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 6,300 |
| 06 Dec 2023 | 1.5200 | 1.5200 | 1.4000 | 1.4300 | 1.4300 | 14,700 |
| 05 Dec 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 7,600 |
| 04 Dec 2023 | 1.5000 | 1.5400 | 1.4500 | 1.5400 | 1.5400 | 3,500 |
| 01 Dec 2023 | 1.5200 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 1,900 |
| 30 Nov 2023 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 7,300 |
| 29 Nov 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 3,800 |
| 28 Nov 2023 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 1.5370 | 700 |
| 27 Nov 2023 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.