Skip to main content

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

1.700 +0.120 (+7.59%)
Streaming Delayed Price Updated: 12:32 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 1.590 1.850 1.570 1.580 11,378 +0.01(+0.64%)
Feb 26, 2024 1.630 1.630 1.500 1.570 11,650 -0.08(-4.85%)
Feb 23, 2024 1.645 1.692 1.645 1.650 4,088 +0.02(+1.23%)
Feb 22, 2024 1.700 1.750 1.630 1.630 5,516 -0.07(-4.12%)
Feb 21, 2024 1.700 1.702 1.700 1.700 3,268 +0.00(+0.00%)
Feb 20, 2024 1.640 1.702 1.640 1.700 4,758 -0.00(-0.24%)
Feb 16, 2024 1.710 1.710 1.610 1.704 1,580 -0.01(-0.35%)
Feb 15, 2024 1.510 1.710 1.510 1.710 10,559 +0.06(+3.64%)
Feb 14, 2024 1.640 1.680 1.610 1.650 3,681 +0.01(+0.61%)
Feb 13, 2024 1.610 1.640 1.610 1.640 3,554 +0.00(+0.00%)
Feb 12, 2024 1.620 1.690 1.580 1.640 5,638 +0.03(+1.86%)
Feb 08, 2024 1.610 324 +0.10(+6.62%)
Feb 07, 2024 1.660 1.660 1.470 1.510 7,307 +0.00(+0.00%)
Feb 06, 2024 1.520 1.520 1.502 1.510 1,099 -0.11(-6.78%)
Feb 05, 2024 1.660 1.682 1.600 1.620 4,263 -0.04(-2.41%)
Feb 02, 2024 1.510 1.660 1.483 1.660 3,445 +0.10(+6.51%)
Feb 01, 2024 1.480 1.558 1.477 1.558 6,588 +0.09(+6.02%)
Jan 31, 2024 1.580 1.580 1.470 1.470 2,446 -0.07(-4.55%)
Jan 30, 2024 1.506 1.540 1.506 1.540 569 -0.01(-0.64%)
Jan 29, 2024 1.579 1.600 1.500 1.550 11,252 +0.01(+0.75%)
Jan 26, 2024 1.680 1.700 1.480 1.538 8,382 -0.14(-8.55%)
Jan 25, 2024 1.590 1.730 1.590 1.682 737 +0.05(+3.21%)
Jan 24, 2024 1.660 1.760 1.630 1.630 25,082 +0.02(+1.24%)
Jan 23, 2024 1.610 1.633 1.610 1.610 3,118 +0.00(+0.00%)
Jan 22, 2024 1.620 1.620 1.610 1.610 1,015 +0.01(+0.63%)
Jan 19, 2024 1.670 1.690 1.600 1.600 1,442 -0.09(-5.33%)
Jan 18, 2024 1.443 1.735 1.425 1.690 15,375 +0.24(+16.55%)
Jan 17, 2024 1.480 1.490 1.400 1.450 3,133 -0.07(-4.61%)
Jan 16, 2024 1.710 1.710 1.500 1.520 13,680 -0.19(-11.11%)
Jan 12, 2024 1.730 1.730 1.710 1.710 1,057 -0.02(-1.17%)
Jan 11, 2024 1.730 1.730 1.730 1.730 442 +0.01(+0.60%)
Jan 10, 2024 1.700 1.720 1.690 1.720 6,559 +0.02(+1.16%)
Jan 09, 2024 1.720 1.735 1.700 1.700 3,260 -0.01(-0.57%)
Jan 08, 2024 1.770 1.780 1.710 1.710 6,774 -0.04(-2.12%)
Jan 05, 2024 1.720 1.747 1.700 1.747 2,673 +0.05(+2.77%)
Jan 04, 2024 1.660 1.820 1.660 1.700 8,930 +0.01(+0.59%)
Jan 03, 2024 1.750 1.770 1.690 1.690 10,184 +0.00(+0.01%)
Jan 02, 2024 1.640 1.710 1.640 1.690 7,456 +0.05(+3.05%)
Dec 29, 2023 1.520 1.679 1.520 1.640 6,034 -0.04(-2.38%)
Dec 28, 2023 1.700 1.741 1.660 1.680 5,920 -0.07(-4.00%)
Dec 27, 2023 1.530 1.825 1.520 1.750 39,011 +0.22(+14.39%)
Dec 26, 2023 1.500 1.530 1.500 1.530 3,302 +0.01(+0.39%)
Dec 22, 2023 1.530 1.530 1.524 1.524 676 -0.01(-0.39%)
Dec 21, 2023 1.560 1.570 1.500 1.530 7,618 -0.02(-1.29%)
Dec 20, 2023 1.540 1.550 1.450 1.550 4,068 +0.08(+5.80%)
Dec 19, 2023 1.430 1.520 1.429 1.465 10,317 +0.06(+3.90%)
Dec 18, 2023 1.400 1.550 1.400 1.410 7,854 -0.08(-5.37%)
Dec 15, 2023 1.440 1.544 1.440 1.490 18,376 +0.06(+4.56%)
Dec 14, 2023 1.399 1.450 1.380 1.425 10,684 +0.05(+3.26%)
Dec 13, 2023 1.410 1.450 1.380 1.380 3,997 -0.04(-2.82%)
Dec 12, 2023 1.444 1.445 1.420 1.420 2,448 -0.01(-0.35%)
Dec 11, 2023 1.450 1.450 1.400 1.425 7,785 -0.02(-1.72%)
Dec 08, 2023 1.451 1.451 1.400 1.450 6,959 +0.00(+0.00%)
Dec 07, 2023 1.450 1.450 1.450 1.450 6,254 +0.02(+1.40%)
Dec 06, 2023 1.520 1.520 1.400 1.430 14,716 -0.12(-7.74%)
Dec 05, 2023 1.510 1.550 1.500 1.550 7,637 +0.01(+0.65%)
Dec 04, 2023 1.500 1.540 1.450 1.540 3,516 +0.01(+0.65%)
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.