5 DAY PERFORMANCE
-27.56%
1 MONTH PERFORMANCE
-36.64%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
-51.85%
YEAR-TO-DATE PERFORMANCE
-40.53%
1 YEAR PERFORMANCE
+14.92%
FGI Industries Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.54 | $4.56 (0.44%) | $4.75 | $4.47 | 18.58 K | $8.76 M |
| 06/18/2026 | $4.61 | $4.68 (1.52%) | $4.89 | $4.46 | 35.85 K | $8.99 M |
| 06/17/2026 | $4.59 | $4.62 (0.65%) | $5.23 | $4.59 | 60.70 K | $8.87 M |
| 06/16/2026 | $4.94 | $4.73 (-4.25%) | $5.06 | $4.61 | 91.80 K | $9.08 M |
| 06/15/2026 | $5.93 | $4.94 (-16.69%) | $5.93 | $4.92 | 66.15 K | $9.49 M |
| 06/12/2026 | $6.31 | $6.08 (-3.65%) | $6.45 | $6.06 | 34.00 K | $11.68 M |
| 06/11/2026 | $6.45 | $6.31 (-2.17%) | $6.71 | $6.26 | 16.74 K | $12.12 M |
| 06/10/2026 | $6.31 | $6.39 (1.27%) | $6.74 | $6.00 | 65.50 K | $12.27 M |
| 06/09/2026 | $5.81 | $5.90 (1.55%) | $6.13 | $5.79 | 13.14 K | $11.33 M |
| 06/08/2026 | $5.89 | $5.80 (-1.53%) | $6.35 | $5.70 | 29.20 K | $11.14 M |
| 06/05/2026 | $5.98 | $5.94 (-0.67%) | $6.15 | $5.47 | 30.20 K | $11.41 M |
| 06/04/2026 | $5.93 | $6.00 (1.18%) | $6.00 | $5.61 | 22.93 K | $11.52 M |
| 06/03/2026 | $5.62 | $5.50 (-2.14%) | $5.70 | $5.30 | 29.20 K | $10.56 M |
| 06/02/2026 | $5.98 | $5.67 (-5.18%) | $5.98 | $5.58 | 19.20 K | $10.89 M |
| 06/01/2026 | $6.35 | $5.83 (-8.19%) | $6.35 | $5.72 | 31.70 K | $11.20 M |
| 05/29/2026 | $5.93 | $6.36 (7.25%) | $6.43 | $5.67 | 58.42 K | $12.22 M |
| 05/28/2026 | $5.49 | $5.91 (7.65%) | $6.10 | $5.28 | 49.56 K | $11.35 M |
| 05/27/2026 | $5.72 | $5.30 (-7.34%) | $6.00 | $5.30 | 34.24 K | $10.18 M |
| 05/26/2026 | $5.52 | $5.78 (4.71%) | $5.88 | $5.28 | 45.45 K | $11.10 M |
| 05/22/2026 | $5.60 | $5.35 (-4.46%) | $5.66 | $5.21 | 35.27 K | $10.28 M |
| 05/21/2026 | $5.44 | $5.63 (3.49%) | $5.70 | $5.32 | 23.90 K | $10.81 M |
| 05/20/2026 | $5.20 | $5.46 (5%) | $5.77 | $5.00 | 56.67 K | $10.49 M |
| 05/19/2026 | $4.91 | $5.07 (3.26%) | $5.40 | $4.85 | 94.01 K | $9.74 M |
| 05/18/2026 | $4.49 | $4.68 (4.23%) | $4.89 | $4.49 | 74.34 K | $8.99 M |
| 05/15/2026 | $5.25 | $4.58 (-12.76%) | $5.38 | $4.42 | 74.30 K | $8.80 M |
| 05/14/2026 | $5.93 | $5.35 (-9.78%) | $5.93 | $5.17 | 85.40 K | $10.28 M |
| 05/13/2026 | $5.85 | $5.99 (2.39%) | $6.19 | $5.77 | 43.44 K | $11.50 M |
| 05/12/2026 | $6.08 | $5.75 (-5.43%) | $6.31 | $5.70 | 35.00 K | $11.04 M |
| 05/11/2026 | $6.33 | $6.15 (-2.84%) | $6.58 | $5.94 | 65.40 K | $11.81 M |
| 05/08/2026 | $6.80 | $6.40 (-5.88%) | $7.20 | $6.25 | 64.46 K | $12.29 M |
| 05/07/2026 | $7.68 | $6.78 (-11.72%) | $7.85 | $6.68 | 66.77 K | $13.02 M |
| 05/06/2026 | $7.52 | $7.60 (1.06%) | $8.24 | $7.52 | 60.80 K | $14.60 M |
| 05/05/2026 | $7.28 | $7.63 (4.81%) | $7.76 | $7.05 | 72.20 K | $14.65 M |
| 05/04/2026 | $8.18 | $7.37 (-9.9%) | $8.29 | $7.09 | 110.90 K | $14.15 M |
| 05/01/2026 | $6.87 | $8.44 (22.85%) | $8.80 | $6.87 | 160.60 K | $16.21 M |
| 04/30/2026 | $6.66 | $6.99 (4.95%) | $7.25 | $6.09 | 76.62 K | $13.43 M |
| 04/29/2026 | $6.92 | $6.93 (0.14%) | $7.12 | $6.11 | 96.30 K | $13.31 M |
| 04/28/2026 | $6.54 | $6.78 (3.67%) | $7.74 | $6.40 | 169.94 K | $13.02 M |
| 04/27/2026 | $9.50 | $6.84 (-28%) | $9.77 | $4.95 | 460.30 K | $13.14 M |
| 04/24/2026 | $7.71 | $9.26 (20.1%) | $11.00 | $7.71 | 545.00 K | $17.78 M |
| 04/23/2026 | $7.80 | $7.81 (0.13%) | $8.43 | $7.21 | 148.60 K | $15.00 M |
| 04/22/2026 | $11.52 | $7.70 (-33.16%) | $12.43 | $7.15 | 653.40 K | $14.79 M |
| 04/21/2026 | $10.23 | $11.32 (10.65%) | $12.23 | $9.83 | 683.20 K | $21.74 M |
| 04/20/2026 | $7.47 | $9.79 (31.06%) | $11.48 | $7.10 | 2.52 M | $18.80 M |
| 04/17/2026 | $5.00 | $6.50 (30%) | $6.98 | $4.86 | 466.70 K | $12.48 M |
| 04/16/2026 | $4.78 | $4.84 (1.26%) | $5.32 | $4.58 | 137.30 K | $9.30 M |
| 04/15/2026 | $3.96 | $4.65 (17.42%) | $4.78 | $3.96 | 71.20 K | $8.93 M |
| 04/14/2026 | $3.99 | $3.90 (-2.26%) | $4.13 | $3.71 | 21.61 K | $7.49 M |
| 04/13/2026 | $3.65 | $3.85 (5.48%) | $3.98 | $3.62 | 23.84 K | $7.39 M |
| 04/10/2026 | $3.74 | $3.67 (-1.87%) | $4.07 | $3.52 | 62.50 K | $7.05 M |
| 04/09/2026 | $3.71 | $4.24 (14.29%) | $4.83 | $3.71 | 177.30 K | $8.14 M |
| 04/08/2026 | $4.05 | $4.06 (0.25%) | $4.12 | $3.78 | 42.61 K | $7.80 M |
| 04/07/2026 | $3.60 | $4.14 (15%) | $4.14 | $3.60 | 26.71 K | $7.95 M |
| 04/06/2026 | $4.05 | $3.84 (-5.19%) | $4.18 | $3.51 | 44.48 K | $7.38 M |
| 04/02/2026 | $4.52 | $3.85 (-14.82%) | $4.61 | $3.65 | 69.07 K | $7.39 M |
| 04/01/2026 | $3.66 | $4.97 (35.79%) | $5.30 | $3.55 | 483.72 K | $9.55 M |
| 03/31/2026 | $3.73 | $3.73 (0%) | $4.20 | $3.39 | 181.11 K | $7.16 M |
| 03/30/2026 | $4.08 | $3.63 (-11.03%) | $4.33 | $3.34 | 3.78 M | $6.97 M |
| 03/27/2026 | $3.49 | $3.82 (9.46%) | $4.07 | $3.36 | 229.30 K | $7.34 M |
| 03/26/2026 | $3.37 | $3.39 (0.59%) | $3.63 | $3.37 | 3.61 K | $6.51 M |
| 03/25/2026 | $3.50 | $3.45 (-1.43%) | $3.75 | $3.43 | 6.44 K | $6.63 M |
| 03/24/2026 | $3.41 | $3.73 (9.38%) | $3.97 | $3.40 | 9.40 K | $7.16 M |
| 03/23/2026 | $3.39 | $3.38 (-0.29%) | $3.70 | $3.14 | 7.19 K | $6.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
