FGI Historical Prices
FGI Industries Ltd. Ordinary Shares · daily open, high, low, close & volume
Trading days
249
Period high
19.93
Period low
3.14
Period change
+47.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.80 | 7.93 | 7.50 | 7.93 | +5.87% | 6,268 |
| Nov 10, 2026 | 7.48 | 7.88 | 6.95 | 7.49 | -0.13% | 17,128 |
| Nov 9, 2026 | 7.24 | 7.54 | 7.07 | 7.50 | +1.90% | 12,643 |
| Nov 6, 2026 | 7.33 | 7.76 | 7.33 | 7.36 | -0.78% | 7,269 |
| Nov 5, 2026 | 7.27 | 7.88 | 7.15 | 7.42 | -0.03% | 10,284 |
| Nov 4, 2026 | 7.77 | 7.77 | 7.39 | 7.42 | -4.99% | 6,214 |
| Nov 3, 2026 | 7.52 | 7.98 | 7.50 | 7.81 | +2.70% | 8,851 |
| Nov 2, 2026 | 7.82 | 8.28 | 7.15 | 7.61 | -3.86% | 9,720 |
| Oct 30, 2026 | 8.45 | 9.00 | 7.70 | 7.91 | -5.72% | 11,906 |
| Oct 29, 2026 | 7.15 | 8.43 | 7.06 | 8.39 | +16.85% | 31,661 |
| Oct 28, 2026 | 7.34 | 7.34 | 6.83 | 7.18 | -1.64% | 2,399 |
| Oct 27, 2026 | 7.32 | 7.50 | 7.03 | 7.30 | -0.27% | 5,208 |
| Oct 26, 2026 | 7.25 | 7.55 | 7.09 | 7.32 | +3.83% | 10,590 |
| Oct 23, 2026 | 6.96 | 7.07 | 6.32 | 7.05 | +0.86% | 10,090 |
| Oct 22, 2026 | 7.23 | 7.26 | 6.89 | 6.99 | -3.59% | 7,617 |
| Oct 21, 2026 | 7.00 | 7.27 | 7.00 | 7.25 | +0.69% | 2,331 |
| Oct 20, 2026 | 7.13 | 7.39 | 7.01 | 7.20 | +0.70% | 6,983 |
| Oct 19, 2026 | 7.40 | 7.50 | 7.00 | 7.15 | -4.54% | 7,222 |
| Oct 16, 2026 | 7.54 | 7.74 | 7.28 | 7.49 | -0.27% | 4,705 |
| Oct 15, 2026 | 7.18 | 7.51 | 6.99 | 7.51 | +5.18% | 46,640 |
| Oct 14, 2026 | 7.01 | 7.27 | 7.01 | 7.14 | -0.70% | 4,567 |
| Oct 13, 2026 | 7.55 | 7.55 | 6.96 | 7.19 | -5.77% | 12,610 |
| Oct 12, 2026 | 7.60 | 7.75 | 7.52 | 7.63 | -1.55% | 2,410 |
| Oct 9, 2026 | 7.82 | 7.94 | 7.75 | 7.75 | -0.90% | 3,369 |
| Oct 8, 2026 | 7.64 | 7.93 | 7.64 | 7.82 | +1.76% | 3,451 |
| Oct 7, 2026 | 7.54 | 7.77 | 7.54 | 7.68 | +0.20% | 6,368 |
| Oct 6, 2026 | 7.83 | 7.96 | 7.53 | 7.67 | +1.25% | 17,310 |
| Oct 5, 2026 | 7.66 | 7.81 | 7.50 | 7.58 | -2.38% | 6,574 |
| Oct 2, 2026 | 7.97 | 8.23 | 7.71 | 7.76 | -3.24% | 15,893 |
| Oct 1, 2026 | 7.90 | 8.02 | 7.75 | 8.02 | +1.52% | 8,889 |
| Sep 30, 2026 | 7.67 | 8.09 | 7.60 | 7.90 | +1.35% | 17,562 |
| Sep 29, 2026 | 7.61 | 7.95 | 7.35 | 7.79 | +1.23% | 16,885 |
| Sep 28, 2026 | 7.65 | 8.21 | 7.65 | 7.70 | +0.52% | 15,249 |
| Sep 25, 2026 | 8.10 | 8.10 | 7.66 | 7.66 | -4.84% | 9,183 |
| Sep 24, 2026 | 8.17 | 8.30 | 7.81 | 8.05 | -4.28% | 24,300 |
| Sep 23, 2026 | 8.20 | 8.62 | 8.10 | 8.41 | +1.82% | 22,395 |
| Sep 22, 2026 | 8.50 | 8.77 | 8.26 | 8.26 | -4.18% | 31,623 |
| Sep 21, 2026 | 9.44 | 9.64 | 8.31 | 8.62 | -6.96% | 220,310 |
| Sep 18, 2026 | 9.62 | 9.66 | 8.95 | 9.27 | -6.41% | 34,507 |
| Sep 17, 2026 | 9.10 | 9.99 | 8.50 | 9.90 | +9.03% | 50,202 |
| Sep 16, 2026 | 9.95 | 10.30 | 8.62 | 9.08 | -8.74% | 128,069 |
| Sep 15, 2026 | 9.51 | 9.95 | 8.73 | 9.95 | +11.17% | 124,564 |
| Sep 14, 2026 | 8.44 | 9.25 | 8.44 | 8.95 | +7.70% | 63,314 |
| Sep 11, 2026 | 8.58 | 8.84 | 8.23 | 8.31 | +7.50% | 43,721 |
| Sep 9, 2026 | 7.68 | 7.73 | 7.21 | 7.73 | +2.38% | 36,768 |
| Sep 8, 2026 | 7.36 | 7.75 | 7.16 | 7.55 | +1.89% | 27,574 |
| Sep 4, 2026 | 6.85 | 7.52 | 6.85 | 7.41 | +7.55% | 40,668 |
| Sep 3, 2026 | 6.89 | 7.13 | 6.50 | 6.89 | +2.23% | 31,630 |
| Sep 2, 2026 | 7.12 | 7.12 | 6.65 | 6.74 | -4.67% | 24,455 |
| Aug 31, 2026 | 7.22 | 7.58 | 7.07 | 7.07 | -4.07% | 25,993 |
| Aug 28, 2026 | 7.47 | 7.59 | 7.20 | 7.37 | -1.60% | 29,403 |
| Aug 27, 2026 | 7.53 | 8.00 | 7.41 | 7.49 | -0.66% | 42,163 |
| Aug 26, 2026 | 7.72 | 7.72 | 7.30 | 7.54 | -3.33% | 25,642 |
| Aug 25, 2026 | 7.26 | 8.00 | 7.15 | 7.80 | +11.11% | 86,549 |
| Aug 24, 2026 | 7.19 | 7.47 | 6.76 | 7.02 | -9.13% | 100,702 |
| Aug 21, 2026 | 8.65 | 8.87 | 7.64 | 7.72 | -12.51% | 104,946 |
| Aug 20, 2026 | 8.65 | 9.31 | 8.56 | 8.83 | +0.11% | 73,322 |
| Aug 19, 2026 | 9.06 | 9.51 | 8.40 | 8.82 | -5.67% | 152,315 |
| Aug 18, 2026 | 8.88 | 10.75 | 8.88 | 9.35 | +2.97% | 432,051 |
| Aug 17, 2026 | 10.20 | 11.00 | 8.50 | 9.08 | -9.11% | 660,766 |
| Aug 14, 2026 | 10.01 | 12.23 | 8.67 | 9.99 | -14.76% | 2,902,968 |
| Aug 13, 2026 | 8.47 | 19.93 | 7.07 | 11.72 | +147.78% | 102,312,474 |
| Aug 12, 2026 | 4.60 | 5.32 | 4.60 | 4.73 | +3.96% | 1,191,186 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.55 | 4.55 | -1.73% | 7,088 |
| Aug 10, 2026 | 4.64 | 4.77 | 4.51 | 4.63 | +1.31% | 12,943 |
| Aug 7, 2026 | 4.69 | 4.77 | 4.56 | 4.57 | -3.38% | 8,596 |
| Aug 6, 2026 | 4.44 | 4.73 | 4.37 | 4.73 | +5.58% | 12,635 |
| Aug 5, 2026 | 4.64 | 4.65 | 4.39 | 4.48 | -3.24% | 14,034 |
| Aug 4, 2026 | 4.50 | 4.77 | 4.49 | 4.63 | +7.67% | 14,488 |
| Aug 3, 2026 | 4.31 | 4.53 | 4.24 | 4.30 | +0.47% | 19,081 |
| Jul 31, 2026 | 4.23 | 4.28 | 4.14 | 4.28 | +1.90% | 8,105 |
| Jul 30, 2026 | 4.41 | 4.41 | 4.18 | 4.20 | +1.45% | 7,156 |
| Jul 29, 2026 | 4.30 | 4.30 | 4.09 | 4.14 | -2.82% | 8,476 |
| Jul 28, 2026 | 4.08 | 4.32 | 4.08 | 4.26 | +1.43% | 19,901 |
| Jul 27, 2026 | 4.34 | 4.34 | 4.05 | 4.20 | -1.06% | 4,626 |
| Jul 24, 2026 | 4.35 | 4.53 | 4.21 | 4.25 | -5.03% | 15,859 |
| Jul 23, 2026 | 4.25 | 4.52 | 4.25 | 4.47 | +0.68% | 8,588 |
| Jul 22, 2026 | 4.57 | 4.67 | 4.37 | 4.44 | -2.63% | 13,288 |
| Jul 21, 2026 | 4.36 | 4.65 | 4.14 | 4.56 | +8.31% | 268,782 |
| Jul 20, 2026 | 4.23 | 4.46 | 4.21 | 4.21 | -2.55% | 8,501 |
| Jul 17, 2026 | 4.60 | 4.73 | 4.30 | 4.32 | -7.10% | 18,526 |
| Jul 16, 2026 | 4.84 | 5.05 | 4.62 | 4.65 | -4.32% | 16,099 |
| Jul 15, 2026 | 4.78 | 4.86 | 4.60 | 4.86 | +2.53% | 15,300 |
| Jul 14, 2026 | 4.66 | 5.06 | 4.56 | 4.74 | +0.64% | 23,380 |
| Jul 13, 2026 | 5.03 | 5.10 | 4.71 | 4.71 | -6.55% | 18,850 |
| Jul 10, 2026 | 4.01 | 5.21 | 4.01 | 5.04 | +24.44% | 54,483 |
| Jul 9, 2026 | 3.89 | 4.39 | 3.55 | 4.05 | +4.11% | 38,824 |
| Jul 8, 2026 | 4.23 | 4.23 | 3.69 | 3.89 | -7.16% | 16,625 |
| Jul 7, 2026 | 4.23 | 4.33 | 4.19 | 4.19 | -3.23% | 6,079 |
| Jul 6, 2026 | 4.50 | 4.61 | 4.33 | 4.33 | -1.59% | 5,769 |
| Jul 2, 2026 | 4.45 | 4.55 | 4.39 | 4.40 | -0.90% | 7,602 |
| Jul 1, 2026 | 4.27 | 4.54 | 4.26 | 4.44 | +4.23% | 9,521 |
| Jun 30, 2026 | 4.40 | 4.52 | 4.26 | 4.26 | -0.70% | 9,443 |
| Jun 29, 2026 | 4.12 | 4.37 | 4.12 | 4.29 | +2.63% | 16,272 |
| Jun 26, 2026 | 4.07 | 4.37 | 4.00 | 4.18 | +0.72% | 22,883 |
| Jun 25, 2026 | 4.19 | 4.38 | 4.00 | 4.15 | -1.89% | 21,596 |
| Jun 24, 2026 | 4.51 | 4.60 | 4.23 | 4.23 | -4.73% | 15,152 |
| Jun 23, 2026 | 4.48 | 4.68 | 4.26 | 4.44 | -2.63% | 17,016 |
| Jun 22, 2026 | 4.54 | 4.75 | 4.47 | 4.56 | -2.56% | 18,753 |
| Jun 18, 2026 | 4.61 | 4.89 | 4.46 | 4.68 | +1.30% | 35,846 |
| Jun 17, 2026 | 4.59 | 5.23 | 4.59 | 4.62 | -2.33% | 60,679 |
| Jun 16, 2026 | 4.94 | 5.05 | 4.61 | 4.73 | -4.25% | 91,790 |
| Jun 15, 2026 | 5.93 | 5.93 | 4.92 | 4.94 | -18.75% | 66,154 |
| Jun 12, 2026 | 6.31 | 6.45 | 6.06 | 6.08 | -3.65% | 33,975 |
| Jun 11, 2026 | 6.45 | 6.71 | 6.26 | 6.31 | -1.25% | 16,737 |
| Jun 10, 2026 | 6.31 | 6.74 | 6.00 | 6.39 | +8.31% | 65,456 |
| Jun 9, 2026 | 5.81 | 6.13 | 5.79 | 5.90 | +1.72% | 13,137 |
| Jun 8, 2026 | 5.89 | 6.35 | 5.70 | 5.80 | -2.36% | 29,201 |
| Jun 5, 2026 | 5.98 | 6.15 | 5.47 | 5.94 | -1.00% | 30,203 |
| Jun 4, 2026 | 5.93 | 6.00 | 5.61 | 6.00 | +9.09% | 22,933 |
| Jun 3, 2026 | 5.62 | 5.70 | 5.30 | 5.50 | -3.00% | 29,152 |
| Jun 2, 2026 | 5.98 | 5.98 | 5.58 | 5.67 | -2.74% | 19,202 |
| Jun 1, 2026 | 6.35 | 6.35 | 5.72 | 5.83 | -8.33% | 31,684 |
| May 29, 2026 | 5.93 | 6.43 | 5.67 | 6.36 | +7.61% | 58,419 |
| May 28, 2026 | 5.49 | 6.09 | 5.28 | 5.91 | +11.51% | 49,560 |
| May 27, 2026 | 5.72 | 6.00 | 5.30 | 5.30 | -8.30% | 34,244 |
| May 26, 2026 | 5.52 | 5.88 | 5.28 | 5.78 | +8.04% | 45,448 |
| May 22, 2026 | 5.60 | 5.66 | 5.21 | 5.35 | -4.97% | 35,268 |
| May 21, 2026 | 5.44 | 5.70 | 5.32 | 5.63 | +3.11% | 23,875 |
| May 20, 2026 | 5.20 | 5.77 | 5.00 | 5.46 | +7.69% | 56,674 |
| May 19, 2026 | 4.91 | 5.40 | 4.85 | 5.07 | +8.33% | 94,008 |
| May 18, 2026 | 4.49 | 4.89 | 4.49 | 4.68 | +2.18% | 74,342 |
| May 15, 2026 | 5.25 | 5.38 | 4.42 | 4.58 | -14.39% | 74,288 |
| May 14, 2026 | 5.93 | 5.93 | 5.17 | 5.35 | -10.68% | 85,393 |
| May 13, 2026 | 5.85 | 6.19 | 5.77 | 5.99 | +4.17% | 43,437 |
| May 12, 2026 | 6.08 | 6.31 | 5.70 | 5.75 | -6.50% | 34,955 |
| May 11, 2026 | 6.33 | 6.58 | 5.94 | 6.15 | -3.91% | 65,396 |
| May 8, 2026 | 6.80 | 7.20 | 6.25 | 6.40 | -5.60% | 64,461 |
| May 7, 2026 | 7.68 | 7.85 | 6.68 | 6.78 | -10.79% | 66,771 |
| May 6, 2026 | 7.52 | 8.24 | 7.52 | 7.60 | -0.39% | 60,750 |
| May 5, 2026 | 7.28 | 7.76 | 7.05 | 7.63 | +3.60% | 72,178 |
| May 4, 2026 | 8.18 | 8.29 | 7.09 | 7.37 | -12.69% | 110,880 |
| May 1, 2026 | 6.87 | 8.80 | 6.87 | 8.44 | +20.67% | 160,592 |
| Apr 30, 2026 | 6.66 | 7.25 | 6.09 | 6.99 | +0.87% | 76,622 |
| Apr 29, 2026 | 6.92 | 7.12 | 6.11 | 6.93 | +2.21% | 96,285 |
| Apr 28, 2026 | 6.54 | 7.74 | 6.40 | 6.78 | -0.88% | 169,940 |
| Apr 27, 2026 | 9.50 | 9.77 | 4.95 | 6.84 | -26.13% | 457,543 |
| Apr 24, 2026 | 7.71 | 11.00 | 7.71 | 9.26 | +18.57% | 544,993 |
| Apr 23, 2026 | 7.80 | 8.43 | 7.21 | 7.81 | +1.43% | 148,557 |
| Apr 22, 2026 | 11.52 | 12.43 | 7.14 | 7.70 | -31.98% | 653,369 |
| Apr 21, 2026 | 10.23 | 12.23 | 9.83 | 11.32 | +15.63% | 683,200 |
| Apr 20, 2026 | 7.47 | 11.48 | 7.10 | 9.79 | +50.62% | 2,525,450 |
| Apr 17, 2026 | 5.00 | 6.98 | 4.86 | 6.50 | +34.30% | 466,674 |
| Apr 16, 2026 | 4.78 | 5.32 | 4.58 | 4.84 | +4.09% | 137,300 |
| Apr 15, 2026 | 3.96 | 4.78 | 3.96 | 4.65 | +19.23% | 71,172 |
| Apr 14, 2026 | 3.99 | 4.13 | 3.71 | 3.90 | +1.30% | 21,615 |
| Apr 13, 2026 | 3.65 | 3.98 | 3.62 | 3.85 | +4.90% | 23,839 |
| Apr 10, 2026 | 3.74 | 4.07 | 3.52 | 3.67 | -13.44% | 62,485 |
| Apr 9, 2026 | 3.71 | 4.83 | 3.71 | 4.24 | +4.43% | 177,276 |
| Apr 8, 2026 | 4.05 | 4.12 | 3.78 | 4.06 | -1.93% | 42,605 |
| Apr 7, 2026 | 3.60 | 4.14 | 3.60 | 4.14 | +7.81% | 26,710 |
| Apr 6, 2026 | 4.05 | 4.18 | 3.51 | 3.84 | -0.26% | 44,476 |
| Apr 2, 2026 | 4.52 | 4.61 | 3.65 | 3.85 | -22.54% | 69,070 |
| Apr 1, 2026 | 3.66 | 5.30 | 3.55 | 4.97 | +33.24% | 483,721 |
| Mar 31, 2026 | 3.73 | 4.20 | 3.39 | 3.73 | +2.75% | 181,113 |
| Mar 30, 2026 | 4.08 | 4.33 | 3.34 | 3.63 | -4.97% | 3,775,464 |
| Mar 27, 2026 | 3.49 | 4.07 | 3.36 | 3.82 | +12.68% | 229,275 |
| Mar 26, 2026 | 3.37 | 3.63 | 3.37 | 3.39 | -1.74% | 3,605 |
| Mar 25, 2026 | 3.50 | 3.75 | 3.43 | 3.45 | -7.40% | 6,441 |
| Mar 24, 2026 | 3.41 | 3.97 | 3.40 | 3.73 | +10.30% | 9,390 |
| Mar 23, 2026 | 3.39 | 3.70 | 3.14 | 3.38 | -6.17% | 7,140 |
| Mar 20, 2026 | 3.63 | 3.63 | 3.49 | 3.60 | -1.02% | 4,281 |
| Mar 19, 2026 | 3.75 | 3.86 | 3.46 | 3.64 | -3.01% | 6,517 |
| Mar 18, 2026 | 3.86 | 3.92 | 3.75 | 3.75 | +0.54% | 4,651 |
| Mar 17, 2026 | 3.90 | 4.04 | 3.73 | 3.73 | -6.52% | 10,533 |
| Mar 16, 2026 | 3.87 | 3.99 | 3.74 | 3.99 | +1.53% | 15,363 |
| Mar 13, 2026 | 4.00 | 4.21 | 3.93 | 3.93 | -1.75% | 9,777 |
| Mar 12, 2026 | 3.70 | 4.28 | 3.21 | 4.00 | +1.78% | 31,192 |
| Mar 11, 2026 | 3.96 | 4.07 | 3.80 | 3.93 | -4.15% | 5,415 |
| Mar 10, 2026 | 3.54 | 4.28 | 3.49 | 4.10 | +20.31% | 22,037 |
| Mar 9, 2026 | 3.98 | 3.98 | 3.29 | 3.41 | -15.22% | 40,471 |
| Mar 6, 2026 | 4.14 | 4.33 | 4.01 | 4.02 | -2.80% | 5,217 |
| Mar 5, 2026 | 4.59 | 4.59 | 4.06 | 4.14 | -10.40% | 15,057 |
| Mar 4, 2026 | 4.61 | 4.67 | 4.38 | 4.62 | +0.00% | 7,214 |
| Mar 3, 2026 | 5.25 | 5.25 | 4.39 | 4.62 | -12.41% | 18,575 |
| Mar 2, 2026 | 5.43 | 5.45 | 5.09 | 5.27 | -3.66% | 9,798 |
| Feb 27, 2026 | 5.75 | 5.75 | 5.22 | 5.47 | -3.53% | 5,403 |
| Feb 26, 2026 | 5.67 | 6.25 | 5.66 | 5.67 | -1.73% | 13,648 |
| Feb 25, 2026 | 5.78 | 5.78 | 5.70 | 5.77 | +0.70% | 13,452 |
| Feb 24, 2026 | 5.61 | 5.73 | 5.61 | 5.73 | +1.96% | 3,716 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.61 | 5.62 | -2.26% | 4,152 |
| Feb 20, 2026 | 5.97 | 6.18 | 5.63 | 5.75 | +0.00% | 4,609 |
| Feb 19, 2026 | 5.93 | 5.93 | 5.67 | 5.75 | +1.59% | 2,974 |
| Feb 18, 2026 | 5.72 | 5.74 | 5.66 | 5.66 | +0.89% | 4,197 |
| Feb 17, 2026 | 5.61 | 5.79 | 5.60 | 5.61 | -0.18% | 6,856 |
| Feb 13, 2026 | 5.65 | 5.93 | 5.62 | 5.62 | -1.23% | 7,097 |
| Feb 12, 2026 | 5.70 | 6.28 | 5.61 | 5.69 | -1.90% | 11,335 |
| Feb 11, 2026 | 5.69 | 5.89 | 5.63 | 5.80 | -2.39% | 7,257 |
| Feb 10, 2026 | 5.77 | 5.99 | 5.65 | 5.94 | +2.98% | 6,491 |
| Feb 9, 2026 | 5.92 | 5.95 | 5.73 | 5.77 | -0.52% | 11,404 |
| Feb 6, 2026 | 5.63 | 6.00 | 5.61 | 5.80 | +0.00% | 12,099 |
| Feb 5, 2026 | 6.19 | 6.22 | 5.75 | 5.80 | -3.97% | 10,410 |
| Feb 4, 2026 | 6.18 | 6.39 | 5.88 | 6.04 | -2.58% | 18,588 |
| Feb 3, 2026 | 6.49 | 6.49 | 6.20 | 6.20 | -7.12% | 9,664 |
| Feb 2, 2026 | 6.48 | 6.95 | 6.25 | 6.67 | +3.81% | 30,658 |
| Jan 30, 2026 | 6.16 | 6.58 | 6.16 | 6.43 | +1.90% | 6,438 |
| Jan 29, 2026 | 6.64 | 6.74 | 6.28 | 6.31 | -4.54% | 12,868 |
| Jan 28, 2026 | 6.80 | 6.80 | 6.60 | 6.61 | -3.22% | 9,441 |
| Jan 27, 2026 | 7.01 | 7.07 | 6.79 | 6.83 | -3.80% | 8,767 |
| Jan 26, 2026 | 6.93 | 7.38 | 6.63 | 7.10 | +1.57% | 22,385 |
| Jan 23, 2026 | 6.66 | 7.50 | 6.41 | 6.99 | +9.56% | 43,633 |
| Jan 22, 2026 | 6.41 | 6.50 | 6.24 | 6.38 | +1.51% | 11,242 |
| Jan 21, 2026 | 6.38 | 6.38 | 6.02 | 6.29 | -1.02% | 11,381 |
| Jan 20, 2026 | 6.43 | 6.84 | 6.29 | 6.35 | -2.01% | 11,709 |
| Jan 16, 2026 | 6.43 | 6.50 | 6.08 | 6.48 | +2.69% | 22,589 |
| Jan 15, 2026 | 6.09 | 6.60 | 6.09 | 6.31 | +4.82% | 18,847 |
| Jan 14, 2026 | 5.97 | 6.19 | 5.81 | 6.02 | +1.86% | 10,843 |
| Jan 13, 2026 | 5.93 | 6.11 | 5.84 | 5.91 | -1.99% | 15,413 |
| Jan 12, 2026 | 5.84 | 6.33 | 5.84 | 6.03 | +3.61% | 32,920 |
| Jan 9, 2026 | 5.81 | 6.13 | 5.76 | 5.82 | -3.48% | 12,616 |
| Jan 8, 2026 | 5.76 | 6.14 | 5.76 | 6.03 | +4.69% | 5,608 |
| Jan 7, 2026 | 5.88 | 6.05 | 5.75 | 5.76 | +0.35% | 26,146 |
| Jan 6, 2026 | 5.80 | 6.00 | 5.67 | 5.74 | -1.71% | 21,351 |
| Jan 5, 2026 | 5.71 | 6.10 | 5.71 | 5.84 | +2.28% | 35,343 |
| Jan 2, 2026 | 5.61 | 5.87 | 5.61 | 5.71 | +0.18% | 19,221 |
| Dec 31, 2025 | 5.42 | 5.82 | 5.35 | 5.70 | +4.20% | 15,574 |
| Dec 30, 2025 | 5.55 | 5.80 | 5.35 | 5.47 | -0.91% | 28,772 |
| Dec 29, 2025 | 6.16 | 6.37 | 5.50 | 5.52 | -14.15% | 92,482 |
| Dec 26, 2025 | 6.90 | 7.09 | 6.30 | 6.43 | -8.01% | 37,903 |
| Dec 24, 2025 | 7.17 | 7.29 | 6.91 | 6.99 | -0.71% | 13,185 |
| Dec 23, 2025 | 7.05 | 7.29 | 7.00 | 7.04 | -1.95% | 28,117 |
| Dec 22, 2025 | 6.97 | 7.36 | 6.57 | 7.18 | +3.91% | 42,284 |
| Dec 19, 2025 | 6.66 | 7.10 | 6.55 | 6.91 | +7.63% | 87,110 |
| Dec 18, 2025 | 5.83 | 7.18 | 5.54 | 6.42 | +16.30% | 183,021 |
| Dec 17, 2025 | 6.26 | 6.36 | 5.51 | 5.52 | -9.80% | 48,447 |
| Dec 16, 2025 | 5.54 | 6.30 | 5.54 | 6.12 | +13.75% | 58,233 |
| Dec 15, 2025 | 6.35 | 6.35 | 5.20 | 5.38 | -15.94% | 93,849 |
| Dec 12, 2025 | 8.45 | 8.45 | 6.01 | 6.40 | -25.84% | 105,224 |
| Dec 11, 2025 | 8.33 | 8.90 | 8.16 | 8.63 | -0.69% | 43,600 |
| Dec 10, 2025 | 7.49 | 9.00 | 7.22 | 8.69 | +15.10% | 53,581 |
| Dec 9, 2025 | 8.27 | 8.67 | 7.17 | 7.55 | -3.94% | 87,555 |
| Dec 8, 2025 | 9.31 | 10.46 | 7.51 | 7.86 | -12.86% | 284,551 |
| Dec 5, 2025 | 7.59 | 9.38 | 7.22 | 9.02 | +25.02% | 166,283 |
| Dec 4, 2025 | 6.15 | 7.23 | 5.85 | 7.21 | +17.32% | 46,549 |
| Dec 3, 2025 | 6.04 | 6.25 | 5.79 | 6.15 | +6.40% | 28,738 |
| Dec 2, 2025 | 6.92 | 7.24 | 5.67 | 5.78 | -14.12% | 74,170 |
| Dec 1, 2025 | 6.75 | 7.16 | 6.32 | 6.73 | -7.55% | 45,564 |
| Nov 28, 2025 | 6.76 | 7.34 | 6.69 | 7.28 | +7.37% | 51,564 |
| Nov 26, 2025 | 6.58 | 6.80 | 6.35 | 6.78 | +4.47% | 39,222 |
| Nov 25, 2025 | 6.35 | 6.50 | 5.35 | 6.49 | +16.73% | 105,609 |
| Nov 24, 2025 | 5.56 | 5.59 | 5.24 | 5.56 | +6.51% | 23,801 |
| Nov 21, 2025 | 5.00 | 5.26 | 4.80 | 5.22 | +4.19% | 13,100 |
| Nov 20, 2025 | 5.04 | 5.11 | 5.00 | 5.01 | -0.60% | 5,856 |
| Nov 19, 2025 | 5.34 | 5.34 | 5.04 | 5.04 | -7.52% | 5,877 |
| Nov 18, 2025 | 5.22 | 5.45 | 5.22 | 5.45 | +1.87% | 5,728 |
| Nov 17, 2025 | 5.07 | 5.49 | 5.07 | 5.35 | +6.15% | 7,436 |
| Nov 14, 2025 | 5.12 | 5.28 | 5.02 | 5.04 | +0.40% | 13,776 |
| Nov 13, 2025 | 5.35 | 5.35 | 5.01 | 5.02 | -6.52% | 9,230 |
| Nov 12, 2025 | 5.57 | 5.59 | 5.27 | 5.37 | +1.13% | 28,243 |
Daily open, high, low, close and volume for FGI Industries Ltd. Ordinary Shares (FGI). Showing 249 trading days. Unadjusted prices.