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 )

1.085 +0.045 (+4.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 (%)
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%)
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.