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 )

1.020 +0.010 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 2.090 2.150 2.060 2.150 12,633 +0.08(+3.86%)
Dec 29, 2022 2.050 2.105 2.010 2.070 16,508 +0.02(+0.98%)
Dec 28, 2022 2.008 2.170 1.980 2.050 12,378 +0.03(+1.49%)
Dec 27, 2022 1.980 2.099 1.980 2.020 14,953 +0.04(+2.02%)
Dec 23, 2022 1.960 2.000 1.960 1.980 3,400 +0.00(+0.00%)
Dec 22, 2022 2.140 2.140 1.948 1.980 31,074 -0.16(-7.48%)
Dec 21, 2022 2.260 2.260 2.080 2.140 5,497 -0.01(-0.47%)
Dec 20, 2022 2.221 2.221 2.150 2.150 5,197 -0.05(-2.27%)
Dec 19, 2022 2.140 2.202 2.140 2.200 7,101 -0.03(-1.35%)
Dec 16, 2022 2.190 2.300 2.140 2.230 8,273 -0.02(-0.67%)
Dec 15, 2022 2.320 2.320 2.240 2.245 2,418 -0.07(-3.23%)
Dec 14, 2022 2.350 2.350 2.254 2.320 3,850 -0.05(-2.11%)
Dec 13, 2022 2.400 2.410 2.370 2.370 4,269 -0.03(-1.25%)
Dec 12, 2022 2.450 2.450 2.400 2.400 4,613 -0.01(-0.41%)
Dec 09, 2022 2.410 2.410 2.410 2.410 583 +0.01(+0.42%)
Dec 08, 2022 2.400 2.400 2.400 2.400 632 -0.02(-0.83%)
Dec 07, 2022 2.440 2.440 2.375 2.420 4,507 +0.02(+0.83%)
Dec 06, 2022 2.350 2.430 2.350 2.400 13,821 +0.02(+0.84%)
Dec 05, 2022 2.440 2.440 2.380 2.380 11,594 -0.06(-2.46%)
Dec 02, 2022 2.425 2.450 2.420 2.440 8,041 +0.03(+1.24%)
Dec 01, 2022 2.430 2.445 2.370 2.410 1,741 +0.08(+3.43%)
Nov 30, 2022 2.260 2.550 2.260 2.330 10,111 +0.00(+0.00%)
Nov 29, 2022 2.475 2.475 2.320 2.330 8,085 -0.10(-4.12%)
Nov 28, 2022 2.400 2.430 2.320 2.430 12,912 +0.05(+2.10%)
Nov 25, 2022 2.430 2.430 2.370 2.380 5,825 +0.13(+5.78%)
Nov 23, 2022 2.150 2.250 2.150 2.250 7,506 +0.07(+3.21%)
Nov 22, 2022 2.190 2.203 2.130 2.180 14,241 -0.03(-1.36%)
Nov 21, 2022 2.260 2.580 2.171 2.210 2,713 +0.01(+0.45%)
Nov 18, 2022 2.230 2.250 2.140 2.200 9,840 -0.05(-2.22%)
Nov 17, 2022 2.290 2.290 2.230 2.250 7,492 -0.04(-1.75%)
Nov 16, 2022 2.330 2.340 2.230 2.290 3,954 -0.10(-4.18%)
Nov 15, 2022 2.480 2.480 2.330 2.390 4,942 +0.07(+3.02%)
Nov 14, 2022 2.320 2.360 2.310 2.320 9,987 -0.09(-3.73%)
Nov 11, 2022 2.400 2.540 2.220 2.410 14,973 -0.11(-4.37%)
Nov 10, 2022 2.640 2.850 2.060 2.520 144,058 -0.55(-17.92%)
Nov 09, 2022 2.960 3.070 2.960 3.070 11,369 +0.04(+1.32%)
Nov 08, 2022 3.080 3.080 3.000 3.030 6,655 -0.03(-0.98%)
Nov 07, 2022 2.900 3.080 2.885 3.060 86,845 +0.06(+2.00%)
Nov 04, 2022 2.920 3.045 2.862 3.000 68,387 +0.00(+0.00%)
Nov 03, 2022 3.110 3.110 2.850 3.000 26,369 -0.04(-1.32%)
Nov 02, 2022 3.000 3.080 2.900 3.040 62,745 +0.08(+2.70%)
Nov 01, 2022 2.730 2.960 2.730 2.960 26,990 +0.00(+0.00%)
Oct 31, 2022 2.970 2.970 2.650 2.960 57,464 +0.11(+3.86%)
Oct 28, 2022 2.750 2.880 2.680 2.850 71,716 +0.16(+5.95%)
Oct 27, 2022 2.400 2.710 2.400 2.690 18,230 +0.15(+5.91%)
Oct 26, 2022 2.440 2.550 2.440 2.540 12,623 -0.01(-0.39%)
Oct 25, 2022 2.320 2.560 2.300 2.550 39,351 +0.23(+9.91%)
Oct 24, 2022 2.270 2.340 2.270 2.320 4,521 -0.03(-1.28%)
Oct 21, 2022 2.250 2.350 2.250 2.350 8,645 +0.09(+3.98%)
Oct 20, 2022 2.210 2.300 2.200 2.260 22,277 +0.06(+2.73%)
Oct 19, 2022 2.230 2.270 2.200 2.200 2,267 +0.01(+0.46%)
Oct 18, 2022 2.190 2.250 2.180 2.190 13,138 +0.07(+3.30%)
Oct 17, 2022 2.590 2.600 2.120 2.120 5,234 +0.02(+0.95%)
Oct 14, 2022 2.150 2.150 2.100 2.100 5,833 -0.06(-2.78%)
Oct 13, 2022 2.170 2.380 2.160 2.160 5,226 +0.01(+0.47%)
Oct 12, 2022 2.150 2.240 2.150 2.150 3,753 -0.09(-4.02%)
Oct 11, 2022 2.140 2.510 2.140 2.240 35,631 +0.04(+1.82%)
Oct 10, 2022 2.110 2.290 2.110 2.200 4,926 +0.01(+0.46%)
Oct 07, 2022 2.200 2.240 2.180 2.190 9,175 -0.11(-4.78%)
Oct 06, 2022 2.300 2.330 2.280 2.300 11,563 -0.02(-0.86%)
Oct 05, 2022 2.400 2.450 2.300 2.320 14,187 +0.00(+0.00%)
Oct 04, 2022 2.300 2.380 2.244 2.320 16,598 +0.07(+3.11%)
Oct 03, 2022 2.190 2.290 2.183 2.250 2,857 +0.03(+1.35%)
Sep 30, 2022 2.240 2.290 2.220 2.220 7,346 +0.04(+1.83%)
Sep 29, 2022 2.166 2.255 2.050 2.180 20,539 -0.09(-3.96%)
Sep 28, 2022 2.080 2.300 2.150 2.270 17,303 +0.05(+2.25%)
Sep 27, 2022 2.120 2.220 2.100 2.220 9,751 +0.10(+4.72%)
Sep 26, 2022 2.250 2.250 2.050 2.120 71,389 -0.11(-4.93%)
Sep 23, 2022 2.320 2.320 2.150 2.230 13,830 -0.10(-4.29%)
Sep 22, 2022 2.300 2.380 2.160 2.330 27,346 +0.06(+2.64%)
Sep 21, 2022 2.370 2.390 2.190 2.270 22,982 -0.09(-3.81%)
Sep 20, 2022 2.400 2.400 2.260 2.360 20,136 -0.07(-2.88%)
Sep 19, 2022 2.450 2.530 2.400 2.430 15,022 -0.07(-2.80%)
Sep 16, 2022 2.550 2.630 2.460 2.500 22,665 -0.11(-4.21%)
Sep 15, 2022 2.520 2.720 2.510 2.610 36,144 +0.01(+0.38%)
Sep 14, 2022 2.570 2.740 2.480 2.600 41,601 +0.04(+1.56%)
Sep 13, 2022 2.480 2.650 2.480 2.560 5,247 -0.04(-1.54%)
Sep 12, 2022 2.530 2.740 2.460 2.600 36,287 +0.08(+3.17%)
Sep 09, 2022 2.410 2.680 2.410 2.520 13,802 +0.04(+1.61%)
Sep 08, 2022 2.380 2.530 2.380 2.480 4,541 -0.01(-0.40%)
Sep 07, 2022 2.395 2.510 2.335 2.490 20,683 +0.10(+4.18%)
Sep 06, 2022 2.410 2.480 2.300 2.390 38,265 -0.07(-2.85%)
Sep 02, 2022 2.480 2.550 2.420 2.460 19,285 -0.03(-1.20%)
Sep 01, 2022 2.580 2.580 2.450 2.490 55,908 -0.20(-7.43%)
Aug 31, 2022 2.560 2.760 2.550 2.690 32,224 +0.09(+3.46%)
Aug 30, 2022 2.600 2.730 2.500 2.600 64,454 +0.01(+0.39%)
Aug 29, 2022 2.560 2.690 2.522 2.590 50,528 -0.06(-2.26%)
Aug 26, 2022 2.730 2.900 2.600 2.650 130,649 -0.25(-8.62%)
Aug 25, 2022 2.790 3.100 2.430 2.900 470,967 -0.06(-2.03%)
Aug 24, 2022 3.650 4.100 2.760 2.960 3,124,591 -0.37(-11.11%)
Aug 23, 2022 2.710 3.600 2.620 3.330 822,603 +0.55(+19.78%)
Aug 22, 2022 2.900 2.900 2.550 2.780 26,882 -0.03(-1.07%)
Aug 19, 2022 2.770 2.870 2.700 2.810 18,595 +0.08(+2.93%)
Aug 18, 2022 2.690 2.900 2.650 2.730 16,743 -0.03(-1.09%)
Aug 17, 2022 2.790 2.845 2.720 2.760 5,205 -0.03(-1.08%)
Aug 16, 2022 2.970 2.970 2.750 2.790 25,969 -0.11(-3.79%)
Aug 15, 2022 2.540 2.980 2.450 2.900 48,179 +0.27(+10.27%)
Aug 12, 2022 2.580 2.685 2.400 2.630 53,806 -0.10(-3.66%)
Aug 11, 2022 2.600 2.900 2.500 2.730 115,803 +0.28(+11.43%)
Aug 10, 2022 2.560 2.560 2.450 2.450 24,875 -0.13(-5.04%)
Aug 09, 2022 2.550 2.670 2.550 2.580 17,884 -0.03(-1.15%)
Aug 08, 2022 2.569 2.610 2.569 2.610 6,424 +0.05(+1.95%)
Aug 05, 2022 2.490 2.590 2.460 2.560 4,558 +0.04(+1.59%)
Aug 03, 2022 2.520 480 -0.09(-3.45%)
Aug 02, 2022 2.500 2.680 2.500 2.610 16,431 +0.11(+4.40%)
Aug 01, 2022 2.560 2.580 2.480 2.500 12,473 -0.13(-4.94%)
Jul 29, 2022 2.600 2.680 2.510 2.630 31,686 +0.03(+1.15%)
Jul 28, 2022 2.470 2.600 2.270 2.600 37,519 +0.11(+4.42%)
Jul 27, 2022 2.420 2.507 2.410 2.490 4,516 +0.10(+4.18%)
Jul 26, 2022 2.260 2.490 2.260 2.390 11,510 +0.04(+1.70%)
Jul 25, 2022 2.550 2.550 2.350 2.350 5,307 -0.01(-0.42%)
Jul 22, 2022 2.510 2.590 2.310 2.360 77,794 -0.16(-6.35%)
Jul 21, 2022 2.390 2.550 2.380 2.520 63,977 +0.12(+5.00%)
Jul 20, 2022 2.270 2.440 2.210 2.400 53,630 +0.12(+5.27%)
Jul 19, 2022 2.288 2.300 2.240 2.280 14,118 +0.03(+1.33%)
Jul 18, 2022 2.200 2.300 2.190 2.250 20,712 +0.10(+4.65%)
Jul 15, 2022 2.175 2.190 2.120 2.150 5,861 +0.00(+0.00%)
Jul 14, 2022 2.210 2.210 2.150 2.150 7,015 -0.04(-1.83%)
Jul 13, 2022 2.200 2.220 2.180 2.190 8,596 -0.01(-0.45%)
Jul 12, 2022 2.260 2.300 2.190 2.200 17,865 -0.01(-0.45%)
Jul 11, 2022 2.220 2.260 2.150 2.210 15,439 -0.01(-0.45%)
Jul 08, 2022 2.250 2.264 2.180 2.220 9,136 -0.05(-2.20%)
Jul 07, 2022 2.280 2.320 2.200 2.270 16,528 +0.06(+2.71%)
Jul 06, 2022 2.310 2.313 2.210 2.210 12,907 -0.10(-4.33%)
Jul 05, 2022 2.390 2.390 2.290 2.310 11,561 +0.01(+0.43%)
Jul 01, 2022 2.250 2.335 2.250 2.300 4,747 -0.01(-0.43%)
Jun 30, 2022 2.620 2.620 2.255 2.310 74,875 -0.21(-8.33%)
Jun 29, 2022 2.450 2.530 2.400 2.520 44,965 +0.04(+1.61%)
Jun 28, 2022 2.380 2.486 2.380 2.480 35,549 +0.03(+1.22%)
Jun 27, 2022 2.500 2.525 2.260 2.450 51,240 -0.05(-2.00%)
Jun 24, 2022 2.590 2.600 2.500 2.500 28,115 +0.03(+1.21%)
Jun 23, 2022 2.505 2.505 2.436 2.470 31,853 -0.01(-0.40%)
Jun 22, 2022 2.500 2.500 2.370 2.480 41,686 -0.08(-3.13%)
Jun 21, 2022 2.350 2.560 2.335 2.560 37,353 +0.17(+7.11%)
Jun 17, 2022 2.560 2.560 2.340 2.390 24,007 -0.14(-5.53%)
Jun 16, 2022 2.370 2.590 2.301 2.530 34,825 +0.11(+4.55%)
Jun 15, 2022 2.400 2.540 2.350 2.420 23,718 +0.06(+2.54%)
Jun 14, 2022 2.360 2.380 2.250 2.360 56,621 +0.06(+2.61%)
Jun 13, 2022 2.390 2.400 2.175 2.300 98,185 +0.09(+4.07%)
Jun 10, 2022 2.400 2.400 2.170 2.210 39,102 -0.10(-4.33%)
Jun 09, 2022 2.370 2.370 2.250 2.310 6,637 -0.01(-0.43%)
Jun 08, 2022 2.210 2.330 2.203 2.320 21,937 +0.00(+0.00%)
Jun 07, 2022 2.160 2.366 2.160 2.320 29,606 +0.08(+3.57%)
Jun 06, 2022 2.270 2.270 2.210 2.240 7,309 -0.03(-1.32%)
Jun 03, 2022 2.211 2.300 2.210 2.270 21,861 -0.03(-1.30%)
Jun 02, 2022 2.290 2.300 2.238 2.300 41,197 +0.03(+1.32%)
Jun 01, 2022 2.300 2.300 2.210 2.270 37,635 -0.02(-0.87%)
May 31, 2022 2.240 2.290 2.180 2.290 29,444 +0.08(+3.62%)
May 27, 2022 2.190 2.210 2.170 2.210 60,491 +0.00(+0.00%)
May 26, 2022 2.170 2.225 2.160 2.210 42,136 +0.04(+1.84%)
May 25, 2022 2.170 2.175 2.100 2.170 88,667 -0.01(-0.46%)
May 24, 2022 2.130 2.180 2.050 2.180 42,231 +0.04(+1.87%)
May 23, 2022 2.150 2.150 2.070 2.140 20,428 -0.01(-0.47%)
May 20, 2022 2.067 2.170 2.000 2.150 35,170 +0.06(+2.87%)
May 19, 2022 2.158 2.158 2.046 2.090 23,166 -0.03(-1.42%)
May 18, 2022 2.170 2.180 2.060 2.120 15,793 -0.08(-3.64%)
May 17, 2022 2.120 2.227 2.101 2.200 49,655 +0.11(+5.26%)
May 16, 2022 2.130 2.150 2.050 2.090 23,726 -0.06(-2.79%)
May 13, 2022 2.090 2.170 2.040 2.150 139,885 +0.07(+3.37%)
May 12, 2022 2.200 2.350 2.070 2.080 104,850 -0.18(-7.96%)
May 11, 2022 2.200 2.320 2.173 2.260 73,281 +0.06(+2.73%)
May 10, 2022 2.102 2.345 2.070 2.200 103,440 +0.14(+6.80%)
May 09, 2022 2.290 2.330 2.030 2.060 52,515 -0.38(-15.57%)
May 06, 2022 2.330 2.470 2.230 2.440 35,364 +0.09(+3.83%)
May 05, 2022 2.570 2.580 2.270 2.350 38,504 -0.25(-9.61%)
May 04, 2022 2.520 2.640 2.458 2.600 24,288 +0.07(+2.76%)
May 03, 2022 2.300 2.530 2.300 2.530 68,607 +0.11(+4.55%)
May 02, 2022 2.370 2.450 2.330 2.420 18,508 +0.07(+2.98%)
Apr 29, 2022 2.430 2.460 2.320 2.350 37,899 -0.08(-3.29%)
Apr 28, 2022 2.320 2.440 2.270 2.430 95,405 +0.09(+3.85%)
Apr 27, 2022 2.300 2.490 2.190 2.340 285,057 +0.14(+6.36%)
Apr 26, 2022 2.300 2.480 2.200 2.200 65,105 -0.10(-4.35%)
Apr 25, 2022 2.240 2.400 2.220 2.300 32,223 +0.01(+0.44%)
Apr 22, 2022 2.410 2.490 2.260 2.290 145,322 -0.12(-4.98%)
Apr 21, 2022 2.510 2.600 2.400 2.410 77,793 -0.11(-4.37%)
Apr 20, 2022 2.470 2.590 2.470 2.520 15,631 -0.01(-0.40%)
Apr 19, 2022 2.500 2.600 2.450 2.530 48,896 +0.06(+2.43%)
Apr 18, 2022 2.530 2.600 2.450 2.470 89,423 -0.07(-2.76%)
Apr 14, 2022 2.540 2.640 2.511 2.540 26,663 +0.02(+0.79%)
Apr 13, 2022 2.470 2.580 2.470 2.520 57,766 +0.05(+2.02%)
Apr 12, 2022 2.530 2.650 2.470 2.470 98,339 -0.09(-3.52%)
Apr 11, 2022 2.650 2.700 2.532 2.560 113,571 -0.12(-4.48%)
Apr 08, 2022 2.700 2.750 2.650 2.680 74,060 -0.03(-1.11%)
Apr 07, 2022 2.730 2.750 2.690 2.710 45,939 +0.02(+0.74%)
Apr 06, 2022 2.700 2.800 2.620 2.690 112,475 -0.04(-1.47%)
Apr 05, 2022 2.870 2.870 2.690 2.730 151,524 -0.13(-4.55%)
Apr 04, 2022 2.850 2.960 2.820 2.860 161,003 -0.06(-2.05%)
Apr 01, 2022 3.000 3.030 2.860 2.920 199,660 -0.08(-2.67%)
Mar 31, 2022 3.070 3.080 2.910 3.000 134,868 -0.07(-2.28%)
Mar 30, 2022 3.030 3.130 2.950 3.070 180,500 -0.03(-0.97%)
Mar 29, 2022 3.500 3.600 2.910 3.100 778,134 -0.54(-14.84%)
Mar 28, 2022 3.920 4.095 3.610 3.640 335,768 -0.32(-8.08%)
Mar 25, 2022 4.300 4.440 3.883 3.960 399,979 -0.39(-8.97%)
Mar 24, 2022 4.150 4.480 4.100 4.350 650,858 +0.16(+3.82%)
Mar 23, 2022 3.990 4.290 3.960 4.190 359,654 +0.15(+3.71%)
Mar 22, 2022 3.770 4.381 3.760 4.040 1,832,972 +0.23(+6.18%)
Mar 21, 2022 4.130 4.190 3.700 3.805 742,418 -0.20(-5.11%)
Mar 18, 2022 3.580 4.350 3.470 4.010 2,743,293 +0.42(+11.70%)
Mar 17, 2022 3.160 4.060 3.130 3.590 2,672,021 +0.47(+15.06%)
Mar 16, 2022 3.090 3.233 3.040 3.120 109,267 +0.11(+3.65%)
Mar 15, 2022 2.960 3.120 2.943 3.010 113,660 +0.02(+0.67%)
Mar 14, 2022 3.170 3.240 2.880 2.990 168,437 -0.15(-4.78%)
Mar 11, 2022 3.220 3.220 2.980 3.140 80,189 -0.01(-0.32%)
Mar 10, 2022 2.980 3.330 2.980 3.150 306,063 +0.10(+3.28%)
Mar 09, 2022 2.860 3.110 2.850 3.050 195,402 +0.24(+8.54%)
Mar 08, 2022 2.750 2.850 2.623 2.810 241,018 -0.18(-6.02%)
Mar 07, 2022 3.150 3.290 2.902 2.990 289,899 -0.15(-4.78%)
Mar 04, 2022 3.080 3.150 3.080 3.140 78,396 +0.00(+0.00%)
Mar 03, 2022 3.150 3.220 3.090 3.140 75,267 -0.02(-0.63%)
Mar 02, 2022 3.090 3.220 3.090 3.160 43,327 +0.04(+1.28%)
Mar 01, 2022 3.180 3.190 3.070 3.120 66,961 -0.03(-0.95%)
Feb 28, 2022 3.030 3.210 3.000 3.150 171,201 +0.14(+4.65%)
Feb 25, 2022 3.050 3.090 3.000 3.010 162,949 -0.07(-2.27%)
Feb 24, 2022 2.950 3.160 2.920 3.080 308,594 -0.11(-3.45%)
Feb 23, 2022 3.250 3.410 3.150 3.190 309,071 +0.02(+0.63%)
Feb 22, 2022 3.120 3.270 3.110 3.170 282,145 -0.14(-4.23%)
Feb 18, 2022 3.310 0 -0.23(-6.50%)
Feb 17, 2022 3.320 3.680 3.200 3.540 1,066,385 +0.14(+4.12%)
Feb 16, 2022 3.380 3.425 3.300 3.400 105,544 +0.03(+0.89%)
Feb 15, 2022 3.420 3.510 3.330 3.370 183,452 -0.05(-1.46%)
Feb 14, 2022 3.260 3.510 3.220 3.420 331,683 +0.07(+2.09%)
Feb 11, 2022 3.560 3.650 3.260 3.350 392,075 -0.25(-6.94%)
Feb 10, 2022 3.750 3.840 3.490 3.600 436,567 -0.24(-6.25%)
Feb 09, 2022 3.740 4.180 3.720 3.840 772,683 +0.08(+2.13%)
Feb 08, 2022 3.710 3.860 3.640 3.760 464,151 +0.05(+1.35%)
Feb 07, 2022 3.800 3.960 3.660 3.710 729,188 -0.16(-4.13%)
Feb 04, 2022 3.990 4.160 3.750 3.870 909,431 -0.18(-4.44%)
Feb 03, 2022 4.130 4.340 3.980 4.050 857,887 -0.13(-3.11%)
Feb 02, 2022 4.560 4.660 4.110 4.180 1,794,861 -0.62(-12.92%)
Feb 01, 2022 4.630 4.900 4.150 4.800 3,418,385 -0.06(-1.23%)
Jan 31, 2022 5.050 4.860 50,599,344 +1.09(+28.91%)
Jan 28, 2022 3.170 3.980 3.000 3.770 1,277,757 +0.61(+19.30%)
Jan 27, 2022 3.850 3.850 3.060 3.160 572,271 -0.59(-15.73%)
Jan 26, 2022 3.850 4.149 3.750 3.750 630,579 -0.15(-3.85%)
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.