NasdaqCM - Nasdaq Real Time Price USD

FGI Industries Ltd. (FGI)

0.7300

+0.1899

+(35.16%)

At close: June 2 at 4:00:00 PM EDT

0.7001

-0.03

(-4.10%)

Pre-Market: 6:21:55 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.6460	0.9000	0.5660	0.7300	0.7300	2,242,100
May 30, 2025	0.5390	0.5660	0.5210	0.5400	0.5400	7,500
May 29, 2025	0.5400	0.5470	0.5010	0.5400	0.5400	14,500
May 28, 2025	0.5240	0.5500	0.5240	0.5400	0.5400	18,200
May 27, 2025	0.5330	0.5370	0.5220	0.5300	0.5300	9,200
May 23, 2025	0.5300	0.5500	0.5200	0.5400	0.5400	25,800
May 22, 2025	0.5350	0.5350	0.5200	0.5270	0.5270	4,600
May 21, 2025	0.5200	0.5600	0.5200	0.5440	0.5440	11,600
May 20, 2025	0.5040	0.5500	0.5040	0.5500	0.5500	35,800
May 19, 2025	0.5220	0.5310	0.5010	0.5310	0.5310	22,200
May 16, 2025	0.5700	0.5700	0.5010	0.5590	0.5590	19,500
May 15, 2025	0.5200	0.6180	0.5030	0.5600	0.5600	167,200
May 14, 2025	0.6000	0.6200	0.4960	0.5540	0.5540	100,200
May 13, 2025	0.6800	0.7000	0.6170	0.6190	0.6190	89,400
May 12, 2025	0.7010	0.7440	0.6100	0.6960	0.6960	384,900
May 9, 2025	0.6930	0.8140	0.6200	0.7700	0.7700	4,538,100
May 8, 2025	0.5680	0.5700	0.5290	0.5490	0.5490	28,000
May 7, 2025	0.5230	0.5900	0.5000	0.5900	0.5900	242,600
May 6, 2025	0.5490	0.5490	0.5020	0.5100	0.5100	7,900
May 5, 2025	0.5150	0.5470	0.5150	0.5320	0.5320	28,400
May 2, 2025	0.5150	0.5150	0.4900	0.5150	0.5150	20,100
May 1, 2025	0.5150	0.5150	0.5150	0.5150	0.5150	1,100
Apr 30, 2025	0.4890	0.5600	0.4810	0.5300	0.5300	16,900
Apr 29, 2025	0.5280	0.5360	0.5280	0.5360	0.5360	5,400
Apr 28, 2025	0.5160	0.5370	0.5160	0.5280	0.5280	2,300
Apr 25, 2025	0.5290	0.5290	0.5150	0.5150	0.5150	5,100
Apr 24, 2025	0.5120	0.5200	0.4840	0.5100	0.5100	20,200
Apr 23, 2025	0.5080	0.5120	0.4860	0.5120	0.5120	8,600
Apr 22, 2025	0.5450	0.5450	0.5000	0.5100	0.5100	11,400
Apr 21, 2025	0.5060	0.5450	0.4810	0.5450	0.5450	30,100
Apr 17, 2025	0.4840	0.6400	0.4820	0.4910	0.4910	33,800
Apr 16, 2025	0.4800	0.5200	0.4800	0.5200	0.5200	8,800
Apr 15, 2025	0.4840	0.5000	0.4630	0.4820	0.4820	21,800
Apr 14, 2025	0.4900	0.5000	0.4600	0.4800	0.4800	20,200
Apr 11, 2025	0.4740	0.5000	0.4700	0.4940	0.4940	9,000
Apr 10, 2025	0.4700	0.5100	0.4700	0.5100	0.5100	54,200
Apr 9, 2025	0.5560	0.6120	0.4570	0.5100	0.5100	244,800
Apr 8, 2025	0.7130	0.7400	0.5770	0.6060	0.6060	1,064,100
Apr 7, 2025	0.5820	0.6620	0.5800	0.5900	0.5900	21,100
Apr 4, 2025	0.7480	0.7480	0.5510	0.6700	0.6700	36,700
Apr 3, 2025	0.7010	0.7400	0.6400	0.6600	0.6600	47,000
Apr 2, 2025	0.7600	0.7600	0.7210	0.7210	0.7210	2,200
Apr 1, 2025	0.7710	0.7710	0.7500	0.7560	0.7560	13,000
Mar 31, 2025	0.7900	0.8320	0.7710	0.7710	0.7710	24,400
Mar 28, 2025	0.8480	0.8480	0.8000	0.8100	0.8100	26,000
Mar 27, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	2,300
Mar 26, 2025	0.8900	0.8900	0.8400	0.8400	0.8400	11,200
Mar 25, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 24, 2025	0.9000	0.9000	0.8510	0.8900	0.8900	10,200
Mar 21, 2025	0.8400	0.9000	0.7690	0.9000	0.9000	14,800
Mar 20, 2025	0.7700	0.8000	0.7700	0.8000	0.8000	10,800
Mar 19, 2025	0.7900	0.7900	0.7500	0.7500	0.7500	4,200
Mar 18, 2025	0.7910	0.7910	0.7910	0.7910	0.7910	-
Mar 17, 2025	0.8000	0.8400	0.7910	0.7910	0.7910	1,000
Mar 14, 2025	0.7520	0.8400	0.7520	0.8110	0.8110	7,600
Mar 13, 2025	0.8050	0.8400	0.8050	0.8390	0.8390	6,700
Mar 12, 2025	0.8430	0.8580	0.8200	0.8450	0.8450	8,600
Mar 11, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	800
Mar 10, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	700
Mar 7, 2025	0.7820	0.8500	0.7820	0.8250	0.8250	8,300
Mar 6, 2025	0.8010	0.8500	0.8000	0.8500	0.8500	1,200
Mar 5, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	200
Mar 4, 2025	0.8010	0.8010	0.8000	0.8000	0.8000	15,300
Mar 3, 2025	0.8300	0.8300	0.8010	0.8010	0.8010	35,900
Feb 28, 2025	0.8450	0.8500	0.8170	0.8170	0.8170	1,300
Feb 27, 2025	0.8170	0.8430	0.8170	0.8430	0.8430	800
Feb 26, 2025	0.8170	0.8170	0.8170	0.8170	0.8170	400
Feb 25, 2025	0.8170	0.8520	0.8170	0.8460	0.8460	9,500
Feb 24, 2025	0.8620	0.9000	0.8220	0.8620	0.8620	31,800
Feb 21, 2025	0.8610	0.8610	0.8610	0.8610	0.8610	300
Feb 20, 2025	0.8650	0.8650	0.8000	0.8100	0.8100	7,500
Feb 19, 2025	0.8000	0.8700	0.8000	0.8650	0.8650	2,200
Feb 18, 2025	0.8300	0.8400	0.8000	0.8400	0.8400	19,900
Feb 14, 2025	0.8000	0.8410	0.8000	0.8410	0.8410	800
Feb 13, 2025	0.8900	0.8930	0.8130	0.8130	0.8130	8,700
Feb 12, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	400
Feb 11, 2025	0.8240	0.8240	0.8240	0.8240	0.8240	4,600
Feb 10, 2025	0.8100	0.8500	0.8100	0.8500	0.8500	1,100
Feb 7, 2025	0.8800	0.8930	0.8600	0.8600	0.8600	6,300
Feb 6, 2025	0.8550	0.8800	0.8550	0.8800	0.8800	3,000
Feb 5, 2025	0.8800	0.8800	0.8620	0.8620	0.8620	1,000
Feb 4, 2025	0.9000	0.9000	0.8100	0.8580	0.8580	13,000
Feb 3, 2025	0.8100	0.8500	0.8100	0.8500	0.8500	600
Jan 31, 2025	0.8200	0.9000	0.8200	0.8500	0.8500	1,200
Jan 30, 2025	0.8430	0.8670	0.8400	0.8490	0.8490	7,800
Jan 29, 2025	0.8570	0.8570	0.8570	0.8570	0.8570	500
Jan 28, 2025	0.9000	0.9000	0.8390	0.8700	0.8700	23,900
Jan 27, 2025	0.8370	0.8370	0.8370	0.8370	0.8370	600
Jan 24, 2025	0.8400	0.8840	0.8400	0.8840	0.8840	4,100
Jan 23, 2025	0.8820	0.8820	0.8400	0.8400	0.8400	1,100
Jan 22, 2025	0.8330	0.8400	0.8310	0.8400	0.8400	2,000
Jan 21, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 17, 2025	0.8620	0.8620	0.8200	0.8200	0.8200	8,200
Jan 16, 2025	0.8500	0.8930	0.8180	0.8240	0.8240	8,000
Jan 15, 2025	0.8400	0.8400	0.7620	0.8400	0.8400	4,900
Jan 14, 2025	0.9000	0.9000	0.8220	0.8510	0.8510	7,900
Jan 13, 2025	0.8560	0.9400	0.8500	0.8500	0.8500	24,100
Jan 10, 2025	0.8340	0.8340	0.8320	0.8320	0.8320	700
Jan 8, 2025	0.8560	0.8560	0.8520	0.8550	0.8550	3,100
Jan 7, 2025	0.8610	0.8610	0.8460	0.8520	0.8520	2,800
Jan 6, 2025	0.8500	0.8750	0.8070	0.8600	0.8600	41,200
Jan 3, 2025	0.8010	0.8310	0.7940	0.8310	0.8310	7,300
Jan 2, 2025	0.8000	0.8100	0.8000	0.8080	0.8080	17,000
Dec 31, 2024	0.8180	0.8180	0.7700	0.7750	0.7750	6,900
Dec 30, 2024	0.7530	0.7980	0.7530	0.7980	0.7980	9,000
Dec 27, 2024	0.8100	0.8240	0.7700	0.8000	0.8000	12,700
Dec 26, 2024	0.7990	0.8300	0.7810	0.8240	0.8240	38,500
Dec 24, 2024	0.7660	0.7850	0.7620	0.7740	0.7740	13,800
Dec 23, 2024	0.7980	0.7980	0.7980	0.7980	0.7980	600
Dec 20, 2024	0.7790	0.8280	0.7520	0.8000	0.8000	11,700
Dec 19, 2024	0.8000	0.8250	0.7500	0.7790	0.7790	17,000
Dec 18, 2024	0.8400	0.8500	0.8010	0.8010	0.8010	4,500
Dec 17, 2024	0.8200	0.8900	0.7800	0.8500	0.8500	19,400
Dec 16, 2024	0.7750	0.8300	0.7750	0.8200	0.8200	5,300
Dec 13, 2024	0.8600	0.8600	0.8010	0.8500	0.8500	6,300
Dec 12, 2024	0.8490	0.8500	0.8010	0.8500	0.8500	1,700
Dec 11, 2024	0.7960	0.8900	0.7960	0.8400	0.8400	35,000
Dec 10, 2024	0.7750	0.8070	0.7750	0.7960	0.7960	4,200
Dec 9, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,400
Dec 6, 2024	0.8100	0.8330	0.8000	0.8000	0.8000	20,200
Dec 5, 2024	0.7800	0.8150	0.7790	0.8000	0.8000	10,600
Dec 4, 2024	0.7800	0.8270	0.7500	0.8270	0.8270	5,800
Dec 3, 2024	0.8190	0.8190	0.7530	0.7950	0.7950	5,200
Dec 2, 2024	0.7900	0.8260	0.7850	0.8260	0.8260	15,400
Nov 29, 2024	0.7400	0.8200	0.7050	0.8200	0.8200	13,800
Nov 27, 2024	0.8010	0.8200	0.7900	0.7900	0.7900	4,000
Nov 26, 2024	0.8100	0.8360	0.7860	0.8200	0.8200	6,900
Nov 25, 2024	0.8300	0.8500	0.8100	0.8110	0.8110	7,600
Nov 22, 2024	0.8190	0.8300	0.7820	0.8040	0.8040	3,700
Nov 21, 2024	0.8200	0.8220	0.7960	0.8140	0.8140	11,600
Nov 20, 2024	0.7810	0.8220	0.7810	0.8200	0.8200	2,700
Nov 19, 2024	0.8390	0.8390	0.8200	0.8250	0.8250	1,900
Nov 18, 2024	0.8150	0.8500	0.8020	0.8500	0.8500	5,900
Nov 15, 2024	0.8300	0.8450	0.8020	0.8020	0.8020	2,200
Nov 14, 2024	0.8010	0.9200	0.7740	0.8600	0.8600	95,300
Nov 13, 2024	0.7600	0.9900	0.7050	0.8700	0.8700	173,100
Nov 12, 2024	0.7700	0.8800	0.7010	0.7600	0.7600	301,400
Nov 11, 2024	0.9900	1.0000	0.9310	0.9310	0.9310	18,300
Nov 8, 2024	0.9400	0.9850	0.9200	0.9690	0.9690	13,600
Nov 7, 2024	0.9700	0.9890	0.9200	0.9300	0.9300	24,900
Nov 6, 2024	0.9500	0.9900	0.9010	0.9700	0.9700	16,400
Nov 5, 2024	0.9250	1.0000	0.9250	0.9900	0.9900	4,000
Nov 4, 2024	1.0140	1.0400	0.9650	1.0370	1.0370	15,400
Nov 1, 2024	0.9590	1.0600	0.9500	1.0400	1.0400	31,800
Oct 31, 2024	1.0200	1.0200	0.8830	0.9590	0.9590	63,400
Oct 30, 2024	0.9300	1.0700	0.8710	1.0300	1.0300	86,900
Oct 29, 2024	0.8140	0.9220	0.7900	0.9220	0.9220	87,900
Oct 28, 2024	0.8300	0.9190	0.7340	0.8750	0.8750	1,037,500
Oct 25, 2024	0.8900	0.9860	0.8900	0.9770	0.9770	863,200
Oct 24, 2024	0.8190	0.8900	0.8190	0.8900	0.8900	6,400
Oct 23, 2024	0.9380	0.9380	0.8500	0.8810	0.8810	2,200
Oct 22, 2024	0.8500	0.9960	0.8010	0.8510	0.8510	7,700
Oct 21, 2024	0.9500	0.9860	0.8500	0.9100	0.9100	6,900
Oct 18, 2024	0.9100	0.9200	0.9100	0.9180	0.9180	3,600
Oct 17, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 16, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	1,700
Oct 15, 2024	0.8800	0.9900	0.8790	0.8880	0.8880	11,000
Oct 14, 2024	0.8490	0.8800	0.8210	0.8800	0.8800	18,900
Oct 11, 2024	0.8200	0.8200	0.7800	0.8000	0.8000	1,200
Oct 10, 2024	0.8000	0.8500	0.7800	0.8500	0.8500	7,800
Oct 9, 2024	0.7800	0.8580	0.7800	0.8300	0.8300	3,300
Oct 8, 2024	0.7640	0.7800	0.7500	0.7800	0.7800	4,300
Oct 7, 2024	0.7820	0.7820	0.7500	0.7640	0.7640	4,700
Oct 4, 2024	0.7770	0.7900	0.7410	0.7500	0.7500	13,900
Oct 3, 2024	0.7900	0.7900	0.7400	0.7500	0.7500	4,900
Oct 2, 2024	0.7800	0.8000	0.7420	0.7800	0.7800	12,100
Oct 1, 2024	0.7970	0.8000	0.7100	0.7850	0.7850	13,100
Sep 30, 2024	0.7730	0.7990	0.7600	0.7680	0.7680	11,900
Sep 27, 2024	0.8000	0.8250	0.7800	0.7990	0.7990	10,200
Sep 26, 2024	0.8000	0.8000	0.7450	0.7600	0.7600	13,300
Sep 25, 2024	0.8100	0.8100	0.7800	0.7980	0.7980	20,300
Sep 24, 2024	0.7900	0.8680	0.7900	0.8110	0.8110	10,600
Sep 23, 2024	0.8090	0.8390	0.7900	0.7900	0.7900	11,100
Sep 20, 2024	0.8000	0.8000	0.7900	0.8000	0.8000	17,300
Sep 19, 2024	0.7900	0.8490	0.7800	0.8030	0.8030	21,100
Sep 18, 2024	0.7800	0.8710	0.7100	0.7900	0.7900	36,300
Sep 17, 2024	0.8500	0.8500	0.7910	0.8000	0.8000	23,100
Sep 16, 2024	0.7700	0.8500	0.7600	0.8500	0.8500	113,900
Sep 13, 2024	0.7620	0.8000	0.7510	0.7510	0.7510	12,200
Sep 12, 2024	0.7800	0.7800	0.7300	0.7620	0.7620	2,800
Sep 11, 2024	0.7100	0.7220	0.7000	0.7220	0.7220	46,300
Sep 10, 2024	0.7300	0.7360	0.7130	0.7190	0.7190	3,400
Sep 9, 2024	0.7720	0.7720	0.7050	0.7300	0.7300	9,100
Sep 6, 2024	0.7800	0.7800	0.7650	0.7700	0.7700	5,300
Sep 5, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	1,600
Sep 4, 2024	0.7600	0.7800	0.7600	0.7600	0.7600	23,100
Sep 3, 2024	0.7600	0.7600	0.7300	0.7400	0.7400	3,300
Aug 30, 2024	0.7810	0.8200	0.7500	0.7630	0.7630	116,300
Aug 29, 2024	0.7920	0.8000	0.7920	0.7970	0.7970	2,700
Aug 28, 2024	0.8400	0.8930	0.8000	0.8150	0.8150	29,700
Aug 27, 2024	0.8090	0.8200	0.7800	0.8000	0.8000	4,800
Aug 26, 2024	0.7800	0.8200	0.7500	0.7700	0.7700	27,900
Aug 23, 2024	0.8600	0.8600	0.8100	0.8100	0.8100	11,800
Aug 22, 2024	0.8510	0.8590	0.8290	0.8290	0.8290	1,900
Aug 21, 2024	0.8500	0.8800	0.8350	0.8800	0.8800	5,700
Aug 20, 2024	0.9200	0.9200	0.8450	0.8500	0.8500	20,100
Aug 19, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	5,000
Aug 16, 2024	0.9000	0.9200	0.9000	0.9200	0.9200	6,000
Aug 15, 2024	0.9200	0.9200	0.8600	0.9000	0.9000	4,600
Aug 14, 2024	0.9600	0.9600	0.9000	0.9000	0.9000	3,300
Aug 13, 2024	0.9050	0.9800	0.9050	0.9450	0.9450	2,900
Aug 12, 2024	0.9810	1.0000	0.9530	0.9670	0.9670	3,100
Aug 9, 2024	1.0000	1.0000	0.9500	0.9500	0.9500	1,500
Aug 8, 2024	0.8860	0.9200	0.8860	0.9200	0.9200	1,100
Aug 7, 2024	0.9460	0.9460	0.8860	0.8860	0.8860	32,600
Aug 6, 2024	0.9400	1.0000	0.8000	0.9940	0.9940	3,900
Aug 5, 2024	0.8600	0.9250	0.8500	0.8500	0.8500	3,000
Aug 2, 2024	0.9100	0.9200	0.7610	0.9100	0.9100	6,100
Aug 1, 2024	0.9200	1.0300	0.8900	0.9290	0.9290	9,000
Jul 31, 2024	0.9530	0.9530	0.9500	0.9500	0.9500	2,600
Jul 30, 2024	0.9240	0.9760	0.9000	0.9760	0.9760	9,400
Jul 29, 2024	0.9500	0.9590	0.8700	0.8800	0.8800	5,600
Jul 26, 2024	0.9190	1.0300	0.9180	0.9750	0.9750	13,900
Jul 25, 2024	1.0400	1.0460	0.9940	0.9940	0.9940	3,300
Jul 24, 2024	1.0400	1.0800	1.0400	1.0500	1.0500	2,100
Jul 23, 2024	1.0200	1.0600	1.0200	1.0500	1.0500	2,600
Jul 22, 2024	1.0150	1.0200	1.0100	1.0200	1.0200	1,900
Jul 19, 2024	1.0220	1.0220	1.0220	1.0220	1.0220	300
Jul 18, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	600
Jul 17, 2024	0.9900	1.1000	0.9900	1.1000	1.1000	7,500
Jul 16, 2024	1.1000	1.1500	1.0600	1.1000	1.1000	8,500
Jul 15, 2024	0.8550	1.2000	0.8550	1.0900	1.0900	4,800
Jul 12, 2024	0.9500	0.9600	0.8660	0.9600	0.9600	7,300
Jul 11, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	600
Jul 10, 2024	1.0000	1.0000	0.9700	0.9700	0.9700	3,400
Jul 9, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	600
Jul 8, 2024	0.9800	1.0300	0.9490	1.0300	1.0300	4,100
Jul 5, 2024	1.0200	1.0750	1.0200	1.0750	1.0750	3,100
Jul 3, 2024	1.0100	1.0300	1.0100	1.0300	1.0300	800
Jul 2, 2024	1.0000	1.0000	0.8500	0.9330	0.9330	3,300
Jul 1, 2024	1.1200	1.1200	1.0200	1.0200	1.0200	4,700
Jun 28, 2024	1.1100	1.1400	0.9060	1.1200	1.1200	6,200
Jun 27, 2024	0.9500	1.3600	0.9500	1.1400	1.1400	73,900
Jun 26, 2024	0.8710	0.9000	0.8710	0.9000	0.9000	2,000
Jun 25, 2024	0.8730	0.9400	0.8730	0.9290	0.9290	6,100
Jun 24, 2024	0.8500	0.9170	0.8010	0.9100	0.9100	11,700
Jun 21, 2024	0.9200	0.9200	0.8720	0.8720	0.8720	12,400
Jun 20, 2024	0.9150	0.9300	0.8800	0.9200	0.9200	2,600
Jun 18, 2024	0.9100	0.9500	0.9100	0.9500	0.9500	8,600
Jun 17, 2024	0.9000	0.9100	0.8400	0.9100	0.9100	19,700
Jun 14, 2024	0.8500	0.8800	0.8500	0.8500	0.8500	1,800
Jun 13, 2024	0.9100	0.9100	0.8800	0.9000	0.9000	7,000
Jun 12, 2024	0.9400	0.9400	0.9000	0.9100	0.9100	11,100
Jun 11, 2024	0.9700	0.9700	0.9000	0.9250	0.9250	7,900
Jun 10, 2024	0.9400	0.9900	0.8000	0.9900	0.9900	5,100
Jun 7, 2024	1.0000	1.0000	0.9500	0.9900	0.9900	2,700
Jun 6, 2024	1.0070	1.0070	0.9450	0.9900	0.9900	1,600
Jun 5, 2024	0.9900	1.0000	0.9900	1.0000	1.0000	20,900
Jun 4, 2024	1.0000	1.0390	1.0000	1.0300	1.0300	5,700
Jun 3, 2024	1.0200	1.0200	0.9700	1.0000	1.0000	6,800

NVFY Nova LifeStyle, Inc.

1.2000

+15.38%

NCL Northann Corp.

0.9499

+1.50%

MBC MasterBrand, Inc.

9.82

-3.73%

AMWD American Woodmark Corporation

53.04

-5.91%

PRPL Purple Innovation, Inc.

0.7847

-1.49%

MWYN Marwynn Holdings, Inc.

9.06

-9.04%

ATER Aterian, Inc.

1.4600

-4.58%

LOVE The Lovesac Company

18.73

-2.14%

IRBT iRobot Corporation

3.0800

+0.33%

SN SharkNinja, Inc.

92.30

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FGI Industries Ltd. (FGI)

Related Tickers