FGI Industries Ltd. - Ordinary Shares (NQ: FGI )

1.060 -0.090 (-7.83%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 1.160 1.160 1.140 1.150 7,322 +0.01(+0.88%)
May 21, 2024 1.090 1.140 1.090 1.140 695 +0.07(+6.53%)
May 20, 2024 1.040 1.140 1.040 1.070 8,926 -0.01(-1.38%)
May 17, 2024 1.050 1.100 1.050 1.085 3,461 +0.04(+4.33%)
May 16, 2024 1.040 1.040 1.040 1.040 750 +0.00(+0.00%)
May 15, 2024 1.060 1.060 1.030 1.040 7,747 -0.02(-1.89%)
May 14, 2024 1.060 1.060 1.060 1.060 1,484 -0.04(-3.64%)
May 13, 2024 1.070 1.120 1.020 1.100 6,581 +0.03(+2.82%)
May 10, 2024 1.060 1.080 1.020 1.070 6,600 -0.01(-0.94%)
May 09, 2024 1.130 1.155 1.020 1.080 17,088 -0.12(-10.37%)
May 08, 2024 1.160 1.205 1.160 1.205 4,801 +0.05(+3.88%)
May 07, 2024 1.200 1.200 1.020 1.160 3,000 -0.10(-7.94%)
May 06, 2024 1.200 1.330 1.195 1.260 3,160 +0.07(+5.88%)
May 03, 2024 1.150 1.200 1.141 1.190 10,394 +0.04(+3.48%)
May 02, 2024 1.150 1.150 1.030 1.150 4,102 +0.00(+0.00%)
May 01, 2024 1.070 1.170 1.070 1.150 8,372 +0.05(+4.61%)
Apr 30, 2024 1.140 1.140 1.090 1.099 3,601 -0.02(-1.85%)
Apr 29, 2024 1.120 1.140 1.008 1.120 8,189 -0.01(-0.88%)
Apr 26, 2024 1.050 1.140 0.9700 1.130 17,182 +0.08(+7.63%)
Apr 25, 2024 1.060 1.060 1.050 1.050 442 +0.01(+0.95%)
Apr 24, 2024 1.030 1.050 1.000 1.040 6,922 +0.00(+0.00%)
Apr 23, 2024 1.010 1.040 0.9700 1.040 9,226 +0.03(+2.97%)
Apr 22, 2024 1.000 1.080 0.9488 1.010 25,664 +0.01(+1.00%)
Apr 19, 2024 1.280 1.288 0.9900 1.000 96,703 -0.27(-21.27%)
Apr 18, 2024 1.320 1.320 1.270 1.270 3,921 -0.05(-4.07%)
Apr 17, 2024 1.300 1.390 1.270 1.324 10,973 +0.02(+1.85%)
Apr 16, 2024 1.280 1.310 1.280 1.300 8,955 +0.02(+1.56%)
Apr 15, 2024 1.320 1.430 1.270 1.280 6,109 -0.04(-3.03%)
Apr 12, 2024 1.370 1.370 1.264 1.320 20,865 -0.06(-4.49%)
Apr 11, 2024 1.370 1.391 1.330 1.382 9,146 -0.07(-4.68%)
Apr 10, 2024 1.360 1.450 1.323 1.450 29,263 -0.11(-7.05%)
Apr 09, 2024 1.510 1.560 1.510 1.560 2,194 +0.04(+2.45%)
Apr 08, 2024 1.406 1.590 1.406 1.523 4,844 +0.11(+7.99%)
Apr 03, 2024 1.410 183 -0.04(-2.76%)
Apr 02, 2024 1.450 1.490 1.390 1.450 9,188 +0.05(+3.57%)
Apr 01, 2024 1.490 1.490 1.400 1.400 9,514 -0.09(-6.04%)
Mar 28, 2024 1.490 1.500 1.485 1.490 6,574 +0.00(+0.13%)
Mar 27, 2024 1.488 1.488 1.470 1.488 2,278 +0.01(+0.54%)
Mar 26, 2024 1.500 1.500 1.444 1.480 4,732 -0.01(-0.67%)
Mar 25, 2024 1.600 1.600 1.490 1.490 3,779 -0.01(-0.67%)
Mar 22, 2024 1.530 1.600 1.370 1.500 13,336 -0.03(-1.96%)
Mar 21, 2024 1.640 1.640 1.530 1.530 26,873 +0.12(+8.41%)
Mar 20, 2024 1.400 1.448 1.390 1.411 6,433 +0.05(+3.77%)
Mar 19, 2024 1.400 1.425 1.360 1.360 15,861 -0.01(-0.73%)
Mar 18, 2024 1.430 1.430 1.370 1.370 10,169 -0.04(-2.84%)
Mar 15, 2024 1.420 1.430 1.400 1.410 3,704 -0.03(-2.08%)
Mar 14, 2024 1.400 1.440 1.380 1.440 4,862 -0.01(-0.69%)
Mar 13, 2024 1.420 1.470 1.410 1.450 6,487 +0.03(+2.11%)
Mar 12, 2024 1.520 1.550 1.390 1.420 30,915 -0.14(-8.97%)
Mar 11, 2024 1.630 1.630 1.560 1.560 6,762 -0.04(-2.50%)
Mar 08, 2024 1.550 1.600 1.550 1.600 1,314 +0.08(+5.26%)
Mar 07, 2024 1.500 1.580 1.480 1.520 18,032 -0.02(-1.29%)
Mar 06, 2024 1.540 1.545 1.450 1.540 6,817 +0.03(+2.23%)
Mar 05, 2024 1.480 1.610 1.480 1.506 12,164 -0.09(-5.85%)
Mar 04, 2024 1.560 1.600 1.550 1.600 9,733 +0.04(+2.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.