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 )

0.8034 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 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 (%)
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%)
Sep 03, 2024 0.7600 0.7600 0.7303 0.7400 3,341 -0.02(-2.96%)
Aug 30, 2024 0.7810 0.8195 0.7500 0.7626 116,280 -0.03(-4.28%)
Aug 29, 2024 0.7925 0.8000 0.7925 0.7967 2,667 -0.02(-2.27%)
Aug 28, 2024 0.8400 0.8925 0.8000 0.8152 29,745 +0.02(+1.90%)
Aug 27, 2024 0.8100 0.8200 0.7800 0.8000 4,775 +0.03(+3.90%)
Aug 26, 2024 0.7800 0.8200 0.7500 0.7700 27,909 -0.04(-4.94%)
Aug 23, 2024 0.8600 0.8600 0.8100 0.8100 11,787 -0.02(-2.35%)
Aug 22, 2024 0.8507 0.8591 0.8295 0.8295 1,862 -0.05(-5.74%)
Aug 21, 2024 0.8500 0.8800 0.8352 0.8800 5,745 +0.03(+3.53%)
Aug 20, 2024 0.9200 0.9200 0.8450 0.8500 20,078 -0.07(-7.61%)
Aug 19, 2024 0.9000 0.9200 0.9000 0.9200 4,990 +0.00(+0.00%)
Aug 16, 2024 0.9000 0.9200 0.9000 0.9200 6,016 +0.02(+2.22%)
Aug 15, 2024 0.9200 0.9200 0.8600 0.9000 4,603 +0.00(+0.00%)
Aug 14, 2024 0.9600 0.9600 0.9000 0.9000 3,270 -0.04(-4.76%)
Aug 13, 2024 0.9048 0.9799 0.9047 0.9450 2,927 -0.02(-2.22%)
Aug 12, 2024 0.9810 0.9999 0.9532 0.9665 3,149 +0.02(+1.74%)
Aug 09, 2024 1.000 1.000 0.9500 0.9500 1,549 +0.03(+3.26%)
Aug 08, 2024 0.8861 0.9200 0.8861 0.9200 1,053 +0.03(+3.83%)
Aug 07, 2024 0.9460 0.9460 0.8861 0.8861 32,560 -0.11(-10.81%)
Aug 06, 2024 0.9400 1.000 0.8000 0.9935 3,867 +0.14(+16.88%)
Aug 05, 2024 0.8600 0.9250 0.8500 0.8500 3,024 -0.06(-6.59%)
Aug 02, 2024 0.9104 0.9200 0.7607 0.9100 6,133 -0.02(-2.02%)
Aug 01, 2024 0.9199 1.030 0.8900 0.9288 8,970 -0.02(-2.23%)
Jul 31, 2024 0.9500 0.9528 0.9500 0.9500 2,557 -0.03(-2.63%)
Jul 30, 2024 0.9242 0.9757 0.9000 0.9757 8,836 +0.10(+10.88%)
Jul 29, 2024 0.9500 0.9588 0.8703 0.8800 5,567 -0.09(-9.74%)
Jul 26, 2024 0.9190 1.030 0.9180 0.9750 13,908 -0.02(-1.89%)
Jul 25, 2024 1.040 1.046 0.9938 0.9938 3,287 -0.06(-5.35%)
Jul 24, 2024 1.040 1.080 1.040 1.050 2,096 +0.00(+0.00%)
Jul 23, 2024 1.020 1.060 1.020 1.050 2,627 +0.03(+2.94%)
Jul 22, 2024 1.020 1.020 1.010 1.020 1,901 -0.00(-0.16%)
Jul 19, 2024 1.022 1.022 1.022 1.022 256 -0.01(-0.81%)
Jul 18, 2024 1.030 1.030 1.030 1.030 597 -0.07(-6.37%)
Jul 17, 2024 0.9900 1.100 0.9900 1.100 7,463 +0.00(+0.00%)
Jul 16, 2024 1.100 1.150 1.060 1.100 8,509 +0.01(+0.92%)
Jul 15, 2024 0.8500 1.200 0.8545 1.090 4,862 +0.13(+13.55%)
Jul 12, 2024 0.9500 0.9599 0.8660 0.9599 7,339 -0.00(-0.01%)
Jul 11, 2024 0.9600 0.9600 0.9600 0.9600 593 -0.01(-1.03%)
Jul 10, 2024 1.000 1.000 0.9700 0.9700 3,354 -0.02(-2.02%)
Jul 09, 2024 0.9600 0.9900 0.9600 0.9900 588 -0.04(-3.89%)
Jul 08, 2024 0.9800 1.030 0.9485 1.030 4,120 -0.04(-4.18%)
Jul 05, 2024 1.020 1.075 1.020 1.075 3,121 +0.04(+4.37%)
Jul 03, 2024 1.010 1.030 1.010 1.030 790 +0.10(+10.40%)
Jul 02, 2024 1.000 1.000 0.8500 0.9330 3,318 -0.09(-8.53%)
Jul 01, 2024 1.120 1.120 1.020 1.020 4,747 -0.10(-8.93%)
Jun 28, 2024 1.110 1.140 0.9061 1.120 6,197 -0.02(-1.76%)
Jun 27, 2024 0.9500 1.360 0.9500 1.140 74,013 +0.24(+26.68%)
Jun 26, 2024 0.8707 0.9000 0.8707 0.9000 1,954 -0.03(-3.14%)
Jun 25, 2024 0.8730 0.9400 0.8730 0.9292 6,113 +0.02(+2.11%)
Jun 24, 2024 0.8500 0.9173 0.8008 0.9100 11,726 +0.04(+4.33%)
Jun 21, 2024 0.9200 0.9200 0.8722 0.8722 12,366 -0.05(-5.20%)
Jun 20, 2024 0.9200 0.9300 0.8800 0.9200 2,600 -0.03(-3.16%)
Jun 18, 2024 0.9100 0.9500 0.9100 0.9500 8,586 +0.04(+4.40%)
Jun 17, 2024 0.9000 0.9100 0.8399 0.9100 19,696 +0.06(+7.06%)
Jun 14, 2024 0.8500 0.8800 0.8500 0.8500 1,827 -0.05(-5.56%)
Jun 13, 2024 0.9100 0.9100 0.8800 0.9000 7,048 -0.01(-1.10%)
Jun 12, 2024 0.9400 0.9400 0.9000 0.9100 11,128 -0.02(-1.62%)
Jun 11, 2024 0.9699 0.9700 0.9000 0.9250 7,860 -0.06(-6.56%)
Jun 10, 2024 0.9400 0.9900 0.8000 0.9899 5,081 -0.00(-0.01%)
Jun 07, 2024 1.000 1.000 0.9500 0.9900 2,732 -0.00(-0.01%)
Jun 06, 2024 1.010 1.007 0.9447 0.9901 1,641 -0.01(-0.98%)
Jun 05, 2024 0.9900 1.000 0.9900 0.9999 20,896 -0.03(-2.92%)
Jun 04, 2024 1.000 1.039 1.000 1.030 5,690 +0.03(+3.00%)
Jun 03, 2024 1.020 1.020 0.9700 1.000 6,818 -0.02(-1.96%)
May 31, 2024 1.010 1.034 1.000 1.020 10,713 +0.01(+0.98%)
May 30, 2024 1.100 1.100 1.010 1.010 3,655 -0.09(-8.17%)
May 29, 2024 1.090 1.120 1.090 1.100 2,127 +0.04(+3.29%)
May 28, 2024 1.050 1.090 1.010 1.065 6,746 -0.03(-2.29%)
May 24, 2024 1.090 1.090 1.090 1.090 549 -0.03(-2.33%)
May 23, 2024 1.060 1.116 1.060 1.116 662 -0.03(-2.95%)
May 22, 2024 1.160 1.160 1.140 1.150 7,322 +0.01(+0.88%)
May 21, 2024 1.090 1.140 1.090 1.140 695 +0.07(+6.53%)
May 20, 2024 1.040 1.140 1.040 1.070 8,926 -0.01(-1.38%)
May 17, 2024 1.050 1.100 1.050 1.085 3,461 +0.04(+4.33%)
May 16, 2024 1.040 1.040 1.040 1.040 750 +0.00(+0.00%)
May 15, 2024 1.060 1.060 1.030 1.040 7,747 -0.02(-1.89%)
May 14, 2024 1.060 1.060 1.060 1.060 1,484 -0.04(-3.64%)
May 13, 2024 1.070 1.120 1.020 1.100 6,581 +0.03(+2.82%)
May 10, 2024 1.060 1.080 1.020 1.070 6,600 -0.01(-0.94%)
May 09, 2024 1.130 1.155 1.020 1.080 17,088 -0.12(-10.37%)
May 08, 2024 1.160 1.205 1.160 1.205 4,801 +0.05(+3.88%)
May 07, 2024 1.200 1.200 1.020 1.160 3,000 -0.10(-7.94%)
May 06, 2024 1.200 1.330 1.195 1.260 3,160 +0.07(+5.88%)
May 03, 2024 1.150 1.200 1.141 1.190 10,394 +0.04(+3.48%)
May 02, 2024 1.150 1.150 1.030 1.150 4,102 +0.00(+0.00%)
May 01, 2024 1.070 1.170 1.070 1.150 8,372 +0.05(+4.61%)
Apr 30, 2024 1.140 1.140 1.090 1.099 3,601 -0.02(-1.85%)
Apr 29, 2024 1.120 1.140 1.008 1.120 8,189 -0.01(-0.88%)
Apr 26, 2024 1.050 1.140 0.9700 1.130 17,182 +0.08(+7.63%)
Apr 25, 2024 1.060 1.060 1.050 1.050 442 +0.01(+0.95%)
Apr 24, 2024 1.030 1.050 1.000 1.040 6,922 +0.00(+0.00%)
Apr 23, 2024 1.010 1.040 0.9700 1.040 9,226 +0.03(+2.97%)
Apr 22, 2024 1.000 1.080 0.9488 1.010 25,664 +0.01(+1.00%)
Apr 19, 2024 1.280 1.288 0.9900 1.000 96,703 -0.27(-21.27%)
Apr 18, 2024 1.320 1.320 1.270 1.270 3,921 -0.05(-4.07%)
Apr 17, 2024 1.300 1.390 1.270 1.324 10,973 +0.02(+1.85%)
Apr 16, 2024 1.280 1.310 1.280 1.300 8,955 +0.02(+1.56%)
Apr 15, 2024 1.320 1.430 1.270 1.280 6,109 -0.04(-3.03%)
Apr 12, 2024 1.370 1.370 1.264 1.320 20,865 -0.06(-4.49%)
Apr 11, 2024 1.370 1.391 1.330 1.382 9,146 -0.07(-4.68%)
Apr 10, 2024 1.360 1.450 1.323 1.450 29,263 -0.11(-7.05%)
Apr 09, 2024 1.510 1.560 1.510 1.560 2,194 +0.04(+2.45%)
Apr 08, 2024 1.406 1.590 1.406 1.523 4,844 +0.11(+7.99%)
Apr 03, 2024 1.410 183 -0.04(-2.76%)
Apr 02, 2024 1.450 1.490 1.390 1.450 9,188 +0.05(+3.57%)
Apr 01, 2024 1.490 1.490 1.400 1.400 9,514 -0.09(-6.04%)
Mar 28, 2024 1.490 1.500 1.485 1.490 6,574 +0.00(+0.13%)
Mar 27, 2024 1.488 1.488 1.470 1.488 2,278 +0.01(+0.54%)
Mar 26, 2024 1.500 1.500 1.444 1.480 4,732 -0.01(-0.67%)
Mar 25, 2024 1.600 1.600 1.490 1.490 3,779 -0.01(-0.67%)
Mar 22, 2024 1.530 1.600 1.370 1.500 13,336 -0.03(-1.96%)
Mar 21, 2024 1.640 1.640 1.530 1.530 26,873 +0.12(+8.41%)
Mar 20, 2024 1.400 1.448 1.390 1.411 6,433 +0.05(+3.77%)
Mar 19, 2024 1.400 1.425 1.360 1.360 15,861 -0.01(-0.73%)
Mar 18, 2024 1.430 1.430 1.370 1.370 10,169 -0.04(-2.84%)
Mar 15, 2024 1.420 1.430 1.400 1.410 3,704 -0.03(-2.08%)
Mar 14, 2024 1.400 1.440 1.380 1.440 4,862 -0.01(-0.69%)
Mar 13, 2024 1.420 1.470 1.410 1.450 6,487 +0.03(+2.11%)
Mar 12, 2024 1.520 1.550 1.390 1.420 30,915 -0.14(-8.97%)
Mar 11, 2024 1.630 1.630 1.560 1.560 6,762 -0.04(-2.50%)
Mar 08, 2024 1.550 1.600 1.550 1.600 1,314 +0.08(+5.26%)
Mar 07, 2024 1.500 1.580 1.480 1.520 18,032 -0.02(-1.29%)
Mar 06, 2024 1.540 1.545 1.450 1.540 6,817 +0.03(+2.23%)
Mar 05, 2024 1.480 1.610 1.480 1.506 12,164 -0.09(-5.85%)
Mar 04, 2024 1.560 1.600 1.550 1.600 9,733 +0.04(+2.40%)
Mar 01, 2024 1.580 1.610 1.550 1.562 16,357 -0.02(-1.11%)
Feb 29, 2024 1.590 1.620 1.580 1.580 7,252 -0.06(-3.66%)
Feb 28, 2024 1.580 1.728 1.580 1.640 7,624 +0.06(+3.80%)
Feb 27, 2024 1.590 1.850 1.570 1.580 11,378 +0.01(+0.64%)
Feb 26, 2024 1.630 1.630 1.500 1.570 11,650 -0.08(-4.85%)
Feb 23, 2024 1.645 1.692 1.645 1.650 4,088 +0.02(+1.23%)
Feb 22, 2024 1.700 1.750 1.630 1.630 5,516 -0.07(-4.12%)
Feb 21, 2024 1.700 1.702 1.700 1.700 3,268 +0.00(+0.00%)
Feb 20, 2024 1.640 1.702 1.640 1.700 4,758 -0.00(-0.24%)
Feb 16, 2024 1.710 1.710 1.610 1.704 1,580 -0.01(-0.35%)
Feb 15, 2024 1.510 1.710 1.510 1.710 10,559 +0.06(+3.64%)
Feb 14, 2024 1.640 1.680 1.610 1.650 3,681 +0.01(+0.61%)
Feb 13, 2024 1.610 1.640 1.610 1.640 3,554 +0.00(+0.00%)
Feb 12, 2024 1.620 1.690 1.580 1.640 5,638 +0.03(+1.86%)
Feb 08, 2024 1.610 324 +0.10(+6.62%)
Feb 07, 2024 1.660 1.660 1.470 1.510 7,307 +0.00(+0.00%)
Feb 06, 2024 1.520 1.520 1.502 1.510 1,099 -0.11(-6.78%)
Feb 05, 2024 1.660 1.682 1.600 1.620 4,263 -0.04(-2.41%)
Feb 02, 2024 1.510 1.660 1.483 1.660 3,445 +0.10(+6.51%)
Feb 01, 2024 1.480 1.558 1.477 1.558 6,588 +0.09(+6.02%)
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%)
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.