FGI Industries Ltd (FGI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 3.72340425532 | 0.94 | 1.1 | 0.918 | 2033 | 1.02550607 | CS |
| 4 | -0.145 | -12.9464285714 | 1.12 | 1.2 | 0.85 | 3309 | 1.03661685 | CS |
| 12 | -0.225 | -18.75 | 1.2 | 1.36 | 0.8 | 6664 | 1.03934722 | CS |
| 26 | -0.705 | -41.9642857143 | 1.68 | 1.85 | 0.8 | 8341 | 1.24944843 | CS |
| 52 | -0.855 | -46.7213114754 | 1.83 | 1.9008 | 0.8 | 7293 | 1.38658716 | CS |
| 156 | -4.025 | -80.5 | 5 | 6.25 | 0.8 | 153568 | 4.17128011 | CS |
| 260 | -4.025 | -80.5 | 5 | 6.25 | 0.8 | 153568 | 4.17128011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.975 | -0.0188 | -1.89 | 0.919 | 1.03 | 0.918 | 13900 |
| 1721946900 | 0.9938 | -0.0562 | -5.35 | 1.05 | 1.05 | 0.9938 | 3287 |
| 1721860500 | 1.05 | 0 | 0.00 | 1.04 | 1.1 | 1.04 | 2096 |
| 1721774100 | 1.05 | 0.03 | 2.94 | 1.02 | 1.06 | 1.02 | 2627 |
| 1721687700 | 1.02 | -0 | -0.16 | 1.02 | 1.02 | 1.01 | 1901 |
| 1721428500 | 1.0216 | -0.01 | -0.81 | 0.94 | 1.0216 | 0.94 | 256 |
| 1721342100 | 1.0299 | -0.07 | -6.37 | 1.09 | 1.1 | 1.0299 | 597 |
| 1721255700 | 1.1 | 0 | 0.00 | 1 | 1.1 | 0.99 | 7463 |
| 1721169300 | 1.1 | 0.01 | 0.92 | 1.01 | 1.15 | 1.01 | 8509 |
| 1721082900 | 1.09 | 0.13 | 13.55 | 0.95 | 1.2 | 0.8545 | 4862 |
| 1720823700 | 0.9599 | -0.0001 | -0.01 | 0.95 | 0.9599 | 0.866 | 7339 |
| 1720737300 | 0.96 | -0.01 | -1.03 | 0.96 | 0.99 | 0.96 | 593 |
| 1720650900 | 0.97 | -0.02 | -2.02 | 1.04 | 1.04 | 0.97 | 3354 |
| 1720564500 | 0.99 | -0.04006 | -3.89 | 0.96 | 0.99 | 0.96 | 588 |
| 1720478100 | 1.03006 | -0.04 | -4.18 | 1 | 1.03006 | 0.9485 | 4120 |
| 1720218900 | 1.075 | -0.01 | -0.46 | 1.1299999 | 1.1299999 | 1.02 | 3121 |
| 1720040640 | 1.08 | 0.15 | 15.76 | 0.99 | 1.08 | 0.99 | 790 |
| 1719959700 | 0.933 | -0.087 | -8.53 | 1.08 | 1.08 | 0.85 | 3318 |
| 1719873300 | 1.02 | -0.12 | -10.53 | 1.12 | 1.12 | 1.02 | 4747 |
| 1719614100 | 1.1400999 | 0 | 0.00 | 1.1400999 | 1.1400999 | 1.1400999 | 0 |
| 1719527700 | 1.1400999 | 0.24 | 26.68 | 0.95 | 1.36 | 0.94 | 73913 |
| 1719441300 | 0.9 | -0.0292 | -3.14 | 0.95 | 0.95 | 0.8707 | 1954 |
| 1719354900 | 0.9292 | 0.0192 | 2.11 | 0.873 | 0.94 | 0.873 | 6113 |
| 1719268500 | 0.91 | 0.0378 | 4.33 | 0.861 | 0.9173 | 0.8008 | 11726 |
| 1719009300 | 0.8722 | -0.0478 | -5.20 | 0.92 | 0.92 | 0.8722 | 12366 |
| 1718922900 | 0.92 | -0.03 | -3.16 | 0.92 | 0.94 | 0.88 | 2600 |
| 1718750100 | 0.95 | 0.04 | 4.40 | 0.91 | 0.95 | 0.91 | 8586 |
| 1718663700 | 0.91 | 0.06 | 7.06 | 0.9 | 0.91 | 0.8399 | 19696 |
| 1718404500 | 0.85 | -0.05 | -5.56 | 0.8719 | 0.88 | 0.85 | 1827 |
| 1718318100 | 0.9 | -0.01 | -1.10 | 0.93 | 0.93 | 0.88 | 7048 |
| 1718231700 | 0.91 | -0.015 | -1.62 | 0.94 | 0.94 | 0.9 | 11128 |
| 1718145300 | 0.925 | -0.0649 | -6.56 | 0.98 | 0.98 | 0.9 | 7860 |
| 1718058900 | 0.9899 | -0.0001 | -0.01 | 0.94 | 0.99 | 0.8 | 5081 |
| 1717799700 | 0.99 | -0.0001 | -0.01 | 1 | 1 | 0.95 | 2732 |
| 1717713300 | 0.9901 | -0.0098 | -0.98 | 1.01 | 1.01 | 0.9447 | 1141 |
| 1717626900 | 0.9999 | -0.0301 | -2.92 | 1 | 1 | 0.99 | 20896 |
| 1717540500 | 1.03 | 0.03 | 3.00 | 1 | 1.0389 | 1 | 5690 |
| 1717454100 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.97 | 6818 |
| 1717194900 | 1.02 | 0.01 | 0.98 | 1.01 | 1.0343 | 1 | 10713 |
| 1717108500 | 1.0101 | -0.09 | -8.17 | 1.16 | 1.16 | 1.01 | 3655 |
| 1717022100 | 1.1 | 0.04 | 3.29 | 1.06 | 1.12 | 1.06 | 2127 |
| 1716935700 | 1.065 | -0.03 | -2.29 | 1.1 | 1.1 | 1.0101 | 6746 |
| 1716590100 | 1.09 | -0.03 | -2.33 | 1.12 | 1.12 | 1.09 | 549 |
| 1716503700 | 1.116 | -0.03 | -2.95 | 1.1299999 | 1.1299999 | 1.06 | 662 |
| 1716417300 | 1.1499 | 0.01 | 0.88 | 1.16 | 1.16 | 1.1399999 | 7322 |
| 1716330900 | 1.1399 | 0.07 | 6.53 | 1.07 | 1.1399 | 1.07 | 695 |
| 1716244500 | 1.07 | -0.02 | -1.38 | 1.04 | 1.1399999 | 1.04 | 8926 |
| 1715985300 | 1.085 | 0.04 | 4.33 | 1.08 | 1.0998 | 1.05 | 3461 |
| 1715898900 | 1.04 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 750 |
| 1715812500 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.03 | 7747 |
| 1715726100 | 1.06 | -0.04 | -3.64 | 1.06 | 1.07 | 1.06 | 1484 |
| 1715639700 | 1.1 | 0.03 | 2.82 | 1.09 | 1.12 | 1.0201 | 6581 |
| 1715380500 | 1.0698 | -0.01 | -0.94 | 1.06 | 1.08 | 1.02 | 6600 |
| 1715294100 | 1.08 | -0.13 | -10.37 | 1.2 | 1.2 | 1.02 | 17088 |
| 1715207700 | 1.205 | 0.05 | 3.88 | 1.22 | 1.22 | 1.16 | 4801 |
| 1715121300 | 1.16 | -0.1 | -7.94 | 1.2 | 1.2 | 1.02 | 3000 |
| 1715034900 | 1.26 | 0.07 | 5.88 | 1.2 | 1.33 | 1.195 | 3159 |
| 1714775700 | 1.19 | 0.04 | 3.48 | 1.2 | 1.2 | 1.1415 | 10365 |
| 1714689300 | 1.15 | 0 | 0.00 | 1.15 | 1.19 | 1.03 | 4102 |
| 1714602900 | 1.15 | 0.05 | 4.61 | 1.07 | 1.17 | 1.07 | 8372 |
| 1714516500 | 1.0993 | -0.02 | -1.85 | 1.1399999 | 1.1399999 | 1.09 | 3601 |
| 1714430100 | 1.12 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.0085 | 8189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
