Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.010 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.520 1.530 1.500 1.530 1,912 +0.01(+0.66%)
Nov 30, 2023 1.550 1.550 1.520 1.520 7,320 +0.00(+0.00%)
Nov 29, 2023 1.500 1.520 1.500 1.520 3,810 -0.02(-1.09%)
Nov 28, 2023 1.537 1.537 1.537 1.537 658 +0.04(+2.45%)
Nov 27, 2023 1.510 1.510 1.500 1.500 2,515 -0.03(-1.96%)
Nov 22, 2023 1.530 296 +0.01(+0.33%)
Nov 21, 2023 1.510 1.542 1.510 1.525 4,045 +0.05(+3.05%)
Nov 20, 2023 1.480 1.480 1.450 1.480 10,911 -0.00(-0.17%)
Nov 17, 2023 1.450 1.482 1.450 1.482 1,692 +0.07(+5.18%)
Nov 16, 2023 1.409 1.409 1.409 1.409 1,273 -0.09(-6.04%)
Nov 15, 2023 1.500 1.507 1.500 1.500 1,139 +0.00(+0.00%)
Nov 14, 2023 1.500 1.500 1.500 1.500 258 +0.00(+0.00%)
Nov 13, 2023 1.500 1.500 1.500 1.500 287 +0.00(+0.00%)
Nov 10, 2023 1.550 1.580 1.500 1.500 3,428 -0.03(-1.96%)
Nov 09, 2023 1.500 1.565 1.500 1.530 4,505 +0.03(+2.14%)
Nov 07, 2023 1.498 462 +0.05(+3.30%)
Nov 06, 2023 1.450 1.450 1.450 1.450 740 -0.04(-2.68%)
Nov 03, 2023 1.500 1.500 1.490 1.490 533 +0.02(+1.36%)
Nov 02, 2023 1.470 1.470 1.470 1.470 547 +0.00(+0.00%)
Nov 01, 2023 1.470 1.480 1.464 1.470 2,171 +0.02(+1.38%)
Oct 31, 2023 1.340 1.460 1.340 1.450 8,194 +0.06(+4.30%)
Oct 30, 2023 1.390 1.415 1.390 1.390 1,104 -0.00(-0.19%)
Oct 27, 2023 1.393 1.393 1.393 1.393 337 -0.04(-2.59%)
Oct 26, 2023 1.430 1.430 1.430 1.430 146 -0.02(-1.38%)
Oct 25, 2023 1.420 1.450 1.420 1.450 1,621 +0.00(+0.30%)
Oct 24, 2023 1.390 1.446 1.390 1.446 26,260 +0.04(+2.53%)
Oct 23, 2023 1.410 1.410 1.410 1.410 338 +0.01(+0.71%)
Oct 20, 2023 1.400 1.400 1.400 1.400 1,055 +0.00(+0.00%)
Oct 19, 2023 1.400 1.400 1.400 1.400 193 +0.00(+0.00%)
Oct 18, 2023 1.360 1.400 1.350 1.400 10,715 +0.08(+6.06%)
Oct 17, 2023 1.332 1.360 1.320 1.320 2,752 +0.00(+0.00%)
Oct 16, 2023 1.325 1.360 1.299 1.320 7,769 +0.01(+0.38%)
Oct 12, 2023 1.315 401 +0.03(+2.73%)
Oct 11, 2023 1.340 1.350 1.280 1.280 9,983 -0.06(-4.48%)
Oct 10, 2023 1.370 1.370 1.323 1.340 1,314 -0.03(-2.19%)
Oct 09, 2023 1.340 1.370 1.260 1.370 2,929 -0.01(-0.72%)
Oct 06, 2023 1.340 1.380 1.340 1.380 8,160 +0.00(+0.00%)
Oct 05, 2023 1.415 1.415 1.380 1.380 4,215 -0.04(-2.82%)
Oct 04, 2023 1.380 1.450 1.380 1.420 6,955 +0.04(+2.90%)
Oct 03, 2023 1.360 1.450 1.350 1.380 15,482 +0.01(+1.10%)
Oct 02, 2023 1.400 1.430 1.360 1.365 17,480 -0.08(-5.86%)
Sep 29, 2023 1.470 1.470 1.450 1.450 4,787 +0.00(+0.00%)
Sep 28, 2023 1.460 1.470 1.420 1.450 10,655 -0.02(-1.36%)
Sep 27, 2023 1.440 1.470 1.440 1.470 729 -0.09(-5.77%)
Sep 25, 2023 1.560 270 +0.02(+1.30%)
Sep 22, 2023 1.550 1.590 1.535 1.540 9,157 -0.03(-1.91%)
Sep 21, 2023 1.570 1.570 1.550 1.570 2,207 -0.03(-1.88%)
Sep 20, 2023 1.550 1.644 1.550 1.600 4,761 +0.10(+6.67%)
Sep 19, 2023 1.530 1.590 1.470 1.500 7,119 -0.08(-5.36%)
Sep 18, 2023 1.550 1.590 1.550 1.585 7,117 +0.10(+7.09%)
Sep 15, 2023 1.480 1.550 1.460 1.480 30,336 +0.02(+1.37%)
Sep 14, 2023 1.450 1.491 1.450 1.460 1,628 +0.01(+0.69%)
Sep 13, 2023 1.490 1.500 1.444 1.450 3,261 -0.01(-0.68%)
Sep 12, 2023 1.530 1.530 1.422 1.460 4,403 -0.07(-4.69%)
Sep 11, 2023 1.565 1.582 1.520 1.532 5,778 -0.02(-1.17%)
Sep 08, 2023 1.610 1.610 1.530 1.550 5,363 -0.01(-0.47%)
Sep 07, 2023 1.565 1.580 1.540 1.557 13,892 +0.01(+0.47%)
Sep 06, 2023 1.560 1.560 1.550 1.550 1,451 -0.01(-0.64%)
Sep 05, 2023 1.550 1.590 1.550 1.560 7,358 +0.01(+0.65%)
Sep 01, 2023 1.640 1.640 1.540 1.550 1,484 +0.03(+1.97%)
Aug 31, 2023 1.534 1.534 1.520 1.520 2,166 -0.06(-3.80%)
Aug 30, 2023 1.690 1.690 1.520 1.580 5,266 +0.04(+2.60%)
Aug 29, 2023 1.620 1.756 1.540 1.540 6,053 -0.10(-6.10%)
Aug 28, 2023 1.640 1.648 1.507 1.640 89,904 -0.04(-2.38%)
Aug 25, 2023 1.690 1.750 1.633 1.680 25,466 -0.01(-0.67%)
Aug 24, 2023 1.700 1.700 1.690 1.691 8,652 +0.01(+0.67%)
Aug 23, 2023 1.736 1.736 1.680 1.680 897 -0.02(-0.99%)
Aug 22, 2023 1.697 1.697 1.697 1.697 2,821 -0.00(-0.19%)
Aug 21, 2023 1.700 1.715 1.700 1.700 1,778 -0.03(-1.73%)
Aug 18, 2023 1.680 1.730 1.680 1.730 2,810 +0.03(+1.76%)
Aug 17, 2023 1.689 1.700 1.689 1.700 894 -0.02(-0.87%)
Aug 16, 2023 1.725 1.725 1.686 1.715 2,632 +0.02(+0.88%)
Aug 15, 2023 1.770 1.770 1.700 1.700 4,534 -0.09(-5.03%)
Aug 14, 2023 1.777 1.790 1.777 1.790 1,894 +0.02(+1.13%)
Aug 11, 2023 1.860 1.861 1.740 1.770 3,116 -0.02(-1.12%)
Aug 10, 2023 1.803 1.901 1.760 1.790 7,108 -0.11(-5.78%)
Aug 09, 2023 1.830 1.900 1.830 1.900 7,563 +0.06(+3.54%)
Aug 08, 2023 1.790 1.835 1.790 1.835 1,797 +0.02(+1.10%)
Aug 07, 2023 1.840 1.840 1.815 1.815 1,230 -0.01(-0.27%)
Aug 04, 2023 1.822 1.822 1.810 1.820 5,347 +0.03(+1.68%)
Aug 03, 2023 1.750 1.790 1.750 1.790 4,346 -0.01(-0.56%)
Aug 02, 2023 1.820 1.820 1.800 1.800 1,357 -0.04(-2.17%)
Aug 01, 2023 1.750 1.840 1.740 1.840 12,855 +0.09(+5.14%)
Jul 31, 2023 1.800 1.800 1.740 1.750 2,162 -0.05(-2.78%)
Jul 28, 2023 1.760 1.800 1.760 1.800 1,186 -0.02(-1.10%)
Jul 27, 2023 1.820 1.890 1.740 1.820 1,991 +0.00(+0.01%)
Jul 26, 2023 1.830 1.850 1.820 1.820 1,360 +0.03(+1.68%)
Jul 25, 2023 1.830 1.830 1.790 1.790 885 -0.01(-0.56%)
Jul 24, 2023 1.790 1.810 1.780 1.800 1,411 -0.06(-3.23%)
Jul 21, 2023 1.860 1.866 1.860 1.860 3,314 +0.00(+0.00%)
Jul 20, 2023 1.770 1.870 1.770 1.860 1,232 +0.06(+3.33%)
Jul 19, 2023 1.800 1.800 1.750 1.800 2,572 -0.07(-3.74%)
Jul 18, 2023 1.890 1.890 1.780 1.870 7,019 -0.01(-0.53%)
Jul 17, 2023 1.954 1.954 1.880 1.880 7,195 -0.01(-0.53%)
Jul 14, 2023 1.897 1.951 1.820 1.890 6,351 +0.10(+5.85%)
Jul 13, 2023 1.730 1.786 1.713 1.786 9,514 -0.03(-1.90%)
Jul 12, 2023 1.840 1.850 1.820 1.820 1,811 -0.03(-1.62%)
Jul 11, 2023 1.800 1.915 1.800 1.850 9,226 +0.08(+4.52%)
Jul 10, 2023 1.780 1.821 1.700 1.770 6,309 -0.01(-0.56%)
Jul 07, 2023 1.686 1.788 1.686 1.780 5,217 +0.06(+3.49%)
Jul 06, 2023 1.735 1.735 1.680 1.720 1,119 -0.04(-2.27%)
Jul 05, 2023 1.780 1.780 1.760 1.760 544 +0.01(+0.57%)
Jul 03, 2023 1.700 1.750 1.700 1.750 1,425 +0.02(+1.16%)
Jun 30, 2023 1.662 1.737 1.620 1.730 5,468 +0.05(+2.98%)
Jun 29, 2023 1.680 1.690 1.670 1.680 3,758 -0.01(-0.59%)
Jun 28, 2023 1.730 1.730 1.680 1.690 4,175 -0.03(-1.74%)
Jun 27, 2023 1.720 1.720 1.690 1.720 3,406 -0.01(-0.57%)
Jun 26, 2023 1.710 1.730 1.690 1.730 9,802 -0.01(-0.58%)
Jun 23, 2023 1.740 1.740 1.725 1.740 1,302 +0.01(+0.58%)
Jun 22, 2023 1.764 1.764 1.720 1.730 3,979 +0.01(+0.58%)
Jun 21, 2023 1.780 1.780 1.720 1.720 2,150 -0.10(-5.46%)
Jun 20, 2023 1.780 1.819 1.770 1.819 5,731 +0.04(+2.21%)
Jun 16, 2023 1.730 1.780 1.700 1.780 20,922 +0.01(+0.28%)
Jun 15, 2023 1.810 1.810 1.775 1.775 1,048 +0.04(+2.60%)
May 08, 2023 1.790 1.822 1.730 1.730 13,249 -0.06(-3.35%)
May 05, 2023 1.780 1.894 1.770 1.790 13,782 +0.01(+0.52%)
May 04, 2023 1.916 1.916 1.781 1.781 19,558 -0.16(-8.21%)
May 03, 2023 1.910 2.020 1.910 1.940 5,539 +0.01(+0.52%)
May 02, 2023 1.870 1.960 1.830 1.930 16,745 +0.05(+2.66%)
May 01, 2023 1.900 1.920 1.880 1.880 1,555 -0.03(-1.57%)
Apr 28, 2023 1.960 1.960 1.890 1.910 10,588 -0.05(-2.30%)
Apr 27, 2023 1.890 1.960 1.850 1.955 13,436 +0.05(+2.51%)
Apr 26, 2023 1.800 1.950 1.800 1.907 31,147 +0.13(+7.15%)
Apr 25, 2023 1.837 1.892 1.780 1.780 18,893 -0.06(-3.26%)
Apr 24, 2023 1.750 1.940 1.750 1.840 68,300 +0.09(+5.14%)
Apr 21, 2023 2.180 2.180 1.730 1.750 95,067 -0.05(-2.78%)
Apr 20, 2023 1.850 1.850 1.750 1.800 19,102 +0.00(+0.00%)
Apr 19, 2023 1.740 1.810 1.740 1.800 2,110 +0.04(+2.27%)
Apr 18, 2023 1.830 1.890 1.760 1.760 6,104 -0.04(-2.22%)
Apr 17, 2023 1.710 1.811 1.710 1.800 11,199 +0.08(+4.96%)
Apr 14, 2023 1.711 1.740 1.710 1.715 6,558 -0.02(-1.44%)
Apr 13, 2023 1.780 1.780 1.699 1.740 44,612 -0.02(-1.07%)
Apr 12, 2023 1.749 1.820 1.749 1.759 3,451 -0.02(-1.19%)
Apr 11, 2023 1.820 1.890 1.780 1.780 9,702 -0.08(-4.53%)
Apr 10, 2023 1.940 1.940 1.864 1.864 2,967 -0.06(-2.90%)
Apr 06, 2023 1.880 1.930 1.880 1.920 5,797 -0.02(-1.03%)
Apr 05, 2023 1.950 1.950 1.940 1.940 1,890 +0.01(+0.52%)
Apr 04, 2023 1.990 1.990 1.890 1.930 2,860 -0.06(-3.02%)
Apr 03, 2023 1.950 2.050 1.900 1.990 15,075 +0.04(+2.05%)
Mar 31, 2023 1.900 2.000 1.900 1.950 6,001 -0.05(-2.50%)
Mar 30, 2023 2.090 2.090 1.950 2.000 1,741 -0.07(-3.61%)
Mar 29, 2023 2.150 2.150 2.010 2.075 17,279 -0.07(-3.49%)
Mar 28, 2023 1.960 2.270 1.960 2.150 24,805 +0.20(+10.26%)
Mar 27, 2023 1.950 1.950 1.925 1.950 4,222 +0.07(+3.72%)
Mar 24, 2023 1.820 1.880 1.820 1.880 2,651 +0.01(+0.53%)
Mar 23, 2023 1.910 1.920 1.840 1.870 3,248 +0.00(+0.00%)
Mar 22, 2023 1.859 1.920 1.855 1.870 4,489 +0.05(+2.75%)
Mar 21, 2023 1.860 1.860 1.783 1.820 20,083 +0.04(+2.25%)
Mar 20, 2023 1.730 1.840 1.730 1.780 9,829 +0.03(+1.71%)
Mar 17, 2023 1.775 1.775 1.723 1.750 12,874 -0.02(-1.13%)
Mar 16, 2023 1.750 1.770 1.750 1.770 880 +0.02(+1.14%)
Mar 15, 2023 1.990 1.990 1.750 1.750 16,636 +0.03(+1.74%)
Mar 14, 2023 1.780 1.800 1.710 1.720 13,102 -0.08(-4.44%)
Mar 13, 2023 1.820 1.825 1.750 1.800 12,698 -0.05(-2.44%)
Mar 10, 2023 1.900 1.900 1.830 1.845 4,915 -0.03(-1.86%)
Mar 09, 2023 1.923 1.923 1.865 1.880 9,425 -0.02(-1.05%)
Mar 08, 2023 1.956 1.962 1.872 1.900 7,812 -0.04(-2.06%)
Mar 07, 2023 2.010 2.040 1.940 1.940 2,155 -0.10(-4.90%)
Mar 06, 2023 1.940 2.100 1.930 2.040 32,483 +0.13(+6.87%)
Mar 03, 2023 1.920 1.930 1.870 1.909 14,301 +0.03(+1.53%)
Mar 02, 2023 1.820 1.900 1.820 1.880 15,097 -0.04(-2.08%)
Mar 01, 2023 1.940 1.940 1.820 1.920 23,340 -0.04(-2.04%)
Feb 28, 2023 1.950 1.970 1.850 1.960 6,401 +0.01(+0.51%)
Feb 27, 2023 1.990 2.060 1.950 1.950 2,899 -0.05(-2.50%)
Feb 24, 2023 2.010 2.040 1.899 2.000 7,350 -0.01(-0.50%)
Feb 23, 2023 1.990 2.049 1.950 2.010 15,669 -0.03(-1.47%)
Feb 22, 2023 2.260 2.260 2.000 2.040 46,985 -0.23(-10.14%)
Feb 21, 2023 2.360 2.371 2.250 2.270 9,670 -0.08(-3.40%)
Feb 17, 2023 2.300 2.460 2.300 2.350 12,729 +0.02(+1.03%)
Feb 16, 2023 2.310 2.340 2.310 2.326 1,069 +0.03(+1.13%)
Feb 15, 2023 2.300 2.300 2.260 2.300 3,694 -0.00(-0.00%)
Feb 14, 2023 2.330 2.330 2.300 2.300 4,508 +0.00(+0.00%)
Feb 13, 2023 2.230 2.306 2.230 2.300 1,504 +0.00(+0.00%)
Feb 10, 2023 2.300 2.300 2.275 2.300 2,797 +0.00(+0.00%)
Feb 09, 2023 2.380 2.385 2.280 2.300 25,812 -0.07(-2.96%)
Feb 08, 2023 2.338 2.400 2.300 2.370 4,524 +0.02(+0.94%)
Feb 07, 2023 2.270 2.348 2.250 2.348 17,714 +0.08(+3.57%)
Feb 06, 2023 2.270 2.290 2.240 2.267 8,351 +0.02(+0.76%)
Feb 03, 2023 2.300 2.300 2.220 2.250 10,738 -0.05(-2.17%)
Feb 02, 2023 2.270 2.300 2.250 2.300 11,716 +0.03(+1.32%)
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.