MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGI — FGI Industries Ltd. Ordinary Shares
NasdaqFGI Industries Ltd. Ordinary Shares
$7.76
-0.26(-3.24%)
- O
- 7.97
- H
- 8.23
- L
- 7.71
- V
- 15.89K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.76
Period Return+204.31%
Period High$19.93
Period Low$2.41
Avg Daily Volume517.3K
Total Trading Days365
FGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.97 | $8.23 | $7.71 | $7.76 | $-0.26 | -3.24% | 15,886 | $7.92 | $7.71 $8.23 |
| Oct 1, 2026 | $7.90 | $8.02 | $7.75 | $8.02 | +$0.12 | +1.52% | 8,889 | $7.89 | $7.75 $8.02 |
| Sep 30, 2026 | $7.67 | $8.09 | $7.60 | $7.90 | +$0.11 | +1.35% | 17,562 | $7.87 | $7.60 $8.09 |
| Sep 29, 2026 | $7.61 | $7.95 | $7.35 | $7.80 | +$0.10 | +1.23% | 16,885 | $7.59 | $7.35 $7.95 |
| Sep 28, 2026 | $7.65 | $8.21 | $7.65 | $7.70 | +$0.04 | +0.52% | 15,249 | $7.89 | $7.65 $8.21 |
| Sep 25, 2026 | $8.10 | $8.10 | $7.66 | $7.66 | $-0.39 | -4.84% | 9,183 | $7.80 | $7.66 $8.10 |
| Sep 24, 2026 | $8.17 | $8.30 | $7.81 | $8.05 | $-0.36 | -4.28% | 24,300 | $8.04 | $7.81 $8.30 |
| Sep 23, 2026 | $8.20 | $8.62 | $8.10 | $8.41 | +$0.15 | +1.82% | 22,395 | $8.31 | $8.10 $8.62 |
| Sep 22, 2026 | $8.50 | $8.77 | $8.26 | $8.26 | $-0.36 | -4.18% | 31,623 | $8.57 | $8.26 $8.77 |
| Sep 21, 2026 | $9.44 | $9.64 | $8.31 | $8.62 | $-0.65 | -6.96% | 220,310 | $9.08 | $8.31 $9.64 |
| Sep 18, 2026 | $9.62 | $9.66 | $8.95 | $9.27 | $-0.64 | -6.41% | 34,507 | $9.43 | $8.95 $9.66 |
| Sep 17, 2026 | $9.10 | $9.99 | $8.50 | $9.90 | +$0.82 | +9.03% | 50,202 | $9.35 | $8.50 $9.99 |
| Sep 16, 2026 | $9.95 | $10.30 | $8.62 | $9.08 | $-0.87 | -8.74% | 128,069 | $9.50 | $8.62 $10.30 |
| Sep 15, 2026 | $9.51 | $9.95 | $8.73 | $9.95 | +$1.00 | +11.17% | 120,059 | $9.37 | $8.73 $9.95 |
| Sep 14, 2026 | $8.44 | $9.25 | $8.44 | $8.95 | +$0.64 | +7.70% | 62,460 | $8.74 | $8.44 $9.25 |
| Sep 11, 2026 | $8.58 | $8.84 | $8.23 | $8.31 | $-0.15 | -1.77% | 43,721 | $8.58 | $8.23 $8.84 |
| Sep 10, 2026 | $7.81 | $8.50 | $7.59 | $8.46 | +$0.73 | +9.44% | 35,777 | $8.08 | $7.59 $8.50 |
| Sep 9, 2026 | $7.68 | $7.73 | $7.21 | $7.73 | +$0.18 | +2.38% | 36,768 | $7.53 | $7.21 $7.73 |
| Sep 8, 2026 | $7.36 | $7.75 | $7.16 | $7.55 | +$0.14 | +1.89% | 27,574 | $7.55 | $7.16 $7.75 |
| Sep 4, 2026 | $6.85 | $7.52 | $6.85 | $7.41 | +$0.52 | +7.55% | 40,668 | $7.24 | $6.85 $7.52 |
| Sep 3, 2026 | $6.89 | $7.13 | $6.50 | $6.89 | +$0.15 | +2.23% | 31,630 | $6.89 | $6.50 $7.13 |
| Sep 2, 2026 | $7.12 | $7.12 | $6.65 | $6.74 | $-0.44 | -6.13% | 22,850 | $6.86 | $6.65 $7.12 |
| Sep 1, 2026 | $6.84 | $7.19 | $6.84 | $7.18 | +$0.11 | +1.56% | 39,012 | $7.02 | $6.84 $7.19 |
| Aug 31, 2026 | $7.22 | $7.58 | $7.07 | $7.07 | $-0.30 | -4.07% | 25,993 | $7.22 | $7.07 $7.58 |
| Aug 28, 2026 | $7.47 | $7.60 | $7.20 | $7.37 | $-0.12 | -1.60% | 29,403 | $7.37 | $7.20 $7.60 |
| Aug 27, 2026 | $7.53 | $8.00 | $7.41 | $7.49 | $-0.05 | -0.66% | 42,163 | $7.66 | $7.41 $8.00 |
| Aug 26, 2026 | $7.72 | $7.72 | $7.30 | $7.54 | $-0.26 | -3.33% | 25,642 | $7.55 | $7.30 $7.72 |
| Aug 25, 2026 | $7.26 | $8.00 | $7.15 | $7.80 | +$0.78 | +11.11% | 86,549 | $7.60 | $7.15 $8.00 |
| Aug 24, 2026 | $7.19 | $7.47 | $6.76 | $7.02 | $-0.71 | -9.13% | 100,702 | $7.11 | $6.76 $7.47 |
| Aug 21, 2026 | $8.65 | $8.87 | $7.64 | $7.73 | $-1.11 | -12.51% | 104,946 | $7.98 | $7.64 $8.87 |