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

0.8600 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 0.8000 0.9199 0.7743 0.8600 95,276 -0.01(-1.15%)
Nov 13, 2024 0.7600 0.9900 0.7050 0.8700 167,553 +0.11(+14.47%)
Nov 12, 2024 0.7700 0.8801 0.7005 0.7600 300,875 -0.17(-18.34%)
Nov 11, 2024 0.9900 0.9997 0.9307 0.9307 16,811 -0.04(-3.99%)
Nov 08, 2024 0.9400 0.9850 0.9200 0.9694 13,565 +0.04(+4.24%)
Nov 07, 2024 0.9700 0.9892 0.9203 0.9300 24,873 -0.04(-4.12%)
Nov 06, 2024 0.9500 0.9899 0.9011 0.9700 16,445 -0.02(-2.02%)
Nov 05, 2024 0.9251 1.000 0.9251 0.9900 3,991 -0.05(-4.51%)
Nov 04, 2024 1.014 1.040 0.9652 1.037 15,400 -0.00(-0.31%)
Nov 01, 2024 0.9586 1.060 0.9503 1.040 31,849 +0.08(+8.49%)
Oct 31, 2024 1.020 1.020 0.8825 0.9586 63,411 -0.07(-6.93%)
Oct 30, 2024 0.9300 1.070 0.8710 1.030 86,894 +0.11(+11.70%)
Oct 29, 2024 0.8136 0.9221 0.7902 0.9221 88,081 +0.05(+5.41%)
Oct 28, 2024 0.8300 0.9185 0.7338 0.8748 1,036,364 -0.10(-10.43%)
Oct 25, 2024 0.8900 0.9859 0.8900 0.9767 863,232 +0.09(+9.74%)
Oct 24, 2024 0.8190 0.8900 0.8190 0.8900 6,417 +0.01(+1.08%)
Oct 23, 2024 0.9377 0.9377 0.8500 0.8805 2,217 +0.03(+3.45%)
Oct 22, 2024 0.8503 0.9955 0.8008 0.8511 7,674 -0.06(-6.47%)
Oct 21, 2024 0.9500 0.9860 0.8501 0.9100 6,921 -0.01(-0.82%)
Oct 18, 2024 0.9100 0.9200 0.9100 0.9175 3,618 +0.01(+0.82%)
Oct 16, 2024 0.9100 130 +0.02(+2.47%)
Oct 15, 2024 0.8800 0.9897 0.8790 0.8881 11,013 +0.01(+0.95%)
Oct 14, 2024 0.8490 0.8797 0.8210 0.8797 18,920 +0.08(+9.98%)
Oct 11, 2024 0.8200 0.8200 0.7801 0.7999 1,204 -0.05(-5.88%)
Oct 10, 2024 0.7999 0.8499 0.7800 0.8499 7,801 +0.02(+2.40%)
Oct 09, 2024 0.7801 0.8575 0.7801 0.8300 3,277 +0.05(+6.41%)
Oct 08, 2024 0.7600 0.7800 0.7500 0.7800 4,335 +0.02(+2.15%)
Oct 07, 2024 0.7820 0.7820 0.7500 0.7636 4,735 +0.01(+1.80%)
Oct 04, 2024 0.7770 0.7900 0.7410 0.7501 13,889 +0.00(+0.01%)
Oct 03, 2024 0.7900 0.7900 0.7400 0.7500 4,865 -0.03(-3.85%)
Oct 02, 2024 0.7800 0.8000 0.7419 0.7800 12,136 -0.00(-0.62%)
Oct 01, 2024 0.7970 0.8000 0.7100 0.7849 13,094 +0.02(+2.27%)
Sep 30, 2024 0.7734 0.7992 0.7600 0.7675 11,908 -0.03(-3.97%)
Sep 27, 2024 0.8000 0.8248 0.7800 0.7992 10,188 +0.04(+5.16%)
Sep 26, 2024 0.8000 0.8000 0.7450 0.7600 13,339 -0.04(-4.71%)
Sep 25, 2024 0.8100 0.8100 0.7800 0.7976 20,250 -0.01(-1.59%)
Sep 24, 2024 0.7900 0.8678 0.7900 0.8105 10,609 +0.02(+2.59%)
Sep 23, 2024 0.8090 0.8390 0.7900 0.7900 11,090 -0.01(-1.25%)
Sep 20, 2024 0.8000 0.8000 0.7902 0.8000 17,272 -0.00(-0.42%)
Sep 19, 2024 0.7900 0.8489 0.7800 0.8034 21,129 +0.01(+1.70%)
Sep 18, 2024 0.7800 0.8709 0.7100 0.7900 36,325 -0.01(-1.25%)
Sep 17, 2024 0.8500 0.8501 0.7910 0.8000 23,055 -0.05(-5.88%)
Sep 16, 2024 0.7700 0.8500 0.7600 0.8500 113,944 +0.10(+13.18%)
Sep 13, 2024 0.7615 0.8000 0.7510 0.7510 12,197 -0.01(-1.46%)
Sep 12, 2024 0.7800 0.7800 0.7300 0.7621 2,804 +0.04(+5.50%)
Sep 11, 2024 0.7100 0.7224 0.7000 0.7224 46,279 +0.00(+0.50%)
Sep 10, 2024 0.7300 0.7356 0.7127 0.7188 3,413 -0.01(-1.53%)
Sep 09, 2024 0.7717 0.7717 0.7050 0.7300 9,063 -0.04(-5.19%)
Sep 06, 2024 0.7801 0.7801 0.7651 0.7700 5,302 +0.00(+0.64%)
Sep 05, 2024 0.7650 0.7651 0.7650 0.7651 1,568 +0.01(+0.66%)
Sep 04, 2024 0.7600 0.7801 0.7600 0.7601 23,148 +0.02(+2.72%)
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.