Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FGIWW Historical Prices

FGI Industries Ltd. Warrant · daily open, high, low, close & volume

Trading days
112
Period high
1.86
Period low
0.0051
Period change
-50.74%
DateOpenHighLowCloseChangeVolume
Nov 11, 20260.03010.03010.03010.0301-16.39%2,016
Oct 28, 20260.03600.03600.03600.0360+2.56%101
Oct 23, 20260.03510.03510.03510.0351+0.29%400
Oct 19, 20260.04100.04100.03500.0350-22.22%5,250
Oct 16, 20260.04500.04500.04500.0450+0.00%300
Oct 15, 20260.04500.04500.04500.0450-5.26%200
Oct 12, 20260.04750.04750.04750.0475+0.00%569
Oct 8, 20260.04750.04750.04750.0475-0.42%200
Sep 30, 20260.04750.04770.04750.0477-12.32%200
Sep 28, 20260.05000.05440.04750.0544-39.08%14,251
Sep 18, 20260.07000.10040.07000.0893+78.60%8,796
Sep 15, 20260.05000.05000.05000.0500+0.20%1,100
Sep 14, 20260.04000.05000.04000.0499+24.75%3,697
Sep 11, 20260.04000.05000.04000.0400-24.67%3,963
Aug 31, 20260.05300.05310.05300.0531+0.00%426
Aug 28, 20260.04020.05310.03500.0531+32.42%8,042
Aug 27, 20260.05000.05010.04010.0401-53.37%3,081
Aug 26, 20260.05250.08600.05250.0860-4.34%3,304
Aug 24, 20260.08990.08990.08990.0899+33.19%3,006
Aug 21, 20260.08500.08500.06750.0675-19.64%606
Aug 20, 20260.08400.08490.08400.0840-16.00%4,707
Aug 19, 20260.11880.11880.10000.1000+25.00%749
Aug 18, 20260.10000.10000.07500.0800-27.27%4,555
Aug 14, 20260.10500.11000.09010.1100-31.34%6,737
Aug 13, 20260.11350.26000.11350.1602+60.36%977,403
Aug 12, 20260.07220.09990.07220.0999+36.48%15,380
Aug 11, 20260.10000.10000.07320.0732-24.30%10,345
Aug 10, 20260.13000.14000.09660.0967+11.53%7,310
Aug 7, 20260.13990.14000.07230.0867-3.67%8,404
Aug 6, 20260.09000.09000.09000.0900-25.00%174
Aug 4, 20260.12000.12000.12000.1200+66.67%1,180
Aug 3, 20260.13600.13600.07200.0720-4.76%1,105
Jul 31, 20260.07560.07560.07560.0756-60.38%104
Jul 30, 20260.19080.19080.19080.1908-0.63%279
Jul 29, 20260.19860.19860.15100.1920-4.00%3,117
Jul 28, 20261.201.200.18330.2000-88.24%112,769
Jul 27, 20260.34991.860.26311.70+404.75%208,487
Jul 24, 20260.20150.34640.19100.3368+2.09%16,370
Jul 23, 20260.01870.32990.01620.3299+1627.23%1,135,354
Jul 22, 20260.02200.02200.01910.0191-13.18%5,900
Jul 21, 20260.02200.02200.02200.0220-40.38%349
Jul 20, 20260.02020.03690.02020.0369+67.73%16,324
Jul 17, 20260.01610.03470.01610.0220+37.50%12,075
Jul 16, 20260.02500.03570.00510.0160-33.61%61,249
Jul 15, 20260.03910.05300.02410.0241-38.21%53,416
Jul 14, 20260.03900.06800.03900.0390+2.36%3,147
Jul 13, 20260.07000.07000.03750.0381-41.38%10,233
Jul 10, 20260.06100.12980.06100.0650-27.78%15,238
Jul 9, 20260.15100.15100.03710.0900-40.04%43,118
Jul 8, 20260.21000.21000.15010.1501-49.97%14,920
Jul 7, 20260.22000.35400.15000.3000+25.00%197,982
Jul 6, 20260.19000.24000.19000.2400+84.62%5,319
Jul 2, 20260.24640.33890.11010.1300-5.80%209,605
Jul 1, 20260.09990.13800.09990.1380+45.26%72,979
Jun 30, 20260.04990.09500.04980.0950+135.73%80,186
Jun 16, 20260.04030.04030.04030.0403+0.25%196
Jun 5, 20260.04020.04020.04020.0402+0.25%200
May 26, 20260.04010.04010.04010.0401-0.25%1,000
May 22, 20260.04010.04020.04010.0402+0.25%2,800
May 19, 20260.04010.04010.04010.0401+0.00%835
May 15, 20260.04010.04010.04010.0401+0.00%2,331
May 8, 20260.04010.04010.04010.0401-2.91%100
May 6, 20260.04100.04130.04010.0413-33.49%5,300
Apr 30, 20260.08660.08660.04000.0621-28.21%6,800
Apr 29, 20260.03710.08650.03710.0865+42.27%1,780
Apr 28, 20260.03700.06080.03700.0608-24.75%8,928
Apr 27, 20260.07490.08080.07490.0808+7.88%1,793
Apr 24, 20260.05730.07490.05730.0749+109.80%4,275
Apr 23, 20260.03570.03570.03570.0357-28.46%273
Apr 22, 20260.03510.04990.03510.0499+7.78%3,702
Apr 21, 20260.04510.08080.03520.0463-46.66%8,141
Apr 20, 20260.03500.08680.03380.0868+203.50%57,508
Apr 17, 20260.03370.03970.02720.0286+5.15%1,800
Apr 16, 20260.03330.03330.02700.0272-31.31%3,482
Apr 14, 20260.02700.03960.02700.0396+0.00%373
Apr 7, 20260.03960.03960.03960.0396+32.00%100
Apr 2, 20260.03220.03980.03000.0300-22.68%10,350
Apr 1, 20260.03880.03980.03230.0388+20.87%17,639
Mar 17, 20260.03210.03210.03210.0321-8.81%350
Mar 9, 20260.03520.03520.03520.0352+17.33%1,020
Mar 6, 20260.03000.03000.03000.0300-18.70%208
Feb 26, 20260.03690.03690.03690.0369-7.29%1,048
Feb 25, 20260.03990.03990.03980.0398-0.25%200
Feb 20, 20260.03990.03990.03720.0399+12.08%2,800
Feb 17, 20260.03220.03990.03220.0356-10.78%1,350
Feb 12, 20260.04000.04000.03990.0399+0.00%549
Feb 11, 20260.03990.03990.03990.0399+10.53%100
Feb 10, 20260.03610.03610.03610.0361-9.75%101
Feb 9, 20260.04000.04000.03830.0400+2.83%5,707
Feb 6, 20260.03560.03900.03560.0389-2.75%2,100
Feb 5, 20260.04000.04000.04000.0400+0.25%741
Feb 3, 20260.03920.03990.03260.0399+22.39%337
Feb 2, 20260.03260.03260.03260.0326-0.91%1,477
Jan 29, 20260.04220.04220.03260.0329-22.59%14,929
Jan 28, 20260.04100.04250.04090.0425+6.52%2,082
Jan 27, 20260.04010.04010.03210.0399-20.99%30,462
Jan 26, 20260.05050.05050.05050.0505+1.20%100
Jan 15, 20260.04400.05000.03900.0499-10.09%19,321
Jan 13, 20260.05550.05550.05550.0555+0.00%100
Jan 8, 20260.05550.05550.05550.0555+30.59%100
Jan 6, 20260.04250.04250.04250.0425-21.00%1,000
Dec 30, 20250.04400.05380.04250.0538+7.60%3,468
Dec 24, 20250.05550.06660.05000.0500+13.64%1,350
Dec 19, 20250.04340.04400.04250.0440-20.58%2,148
Dec 17, 20250.06810.06810.05540.0554+10.58%200
Dec 5, 20250.04100.05050.04100.0501+10.35%99,058
Dec 3, 20250.04540.04970.04540.0454-9.20%7,700
Dec 2, 20250.05000.05000.05000.0500-16.67%8,578
Nov 20, 20250.06050.06050.06000.0600-14.77%600
Nov 14, 20250.07050.07050.07040.0704+36.43%1,127
Nov 13, 20250.05160.05160.05160.0516-15.55%1,002
Nov 12, 20250.06300.06310.06100.0611-19.71%8,326

Daily open, high, low, close and volume for FGI Industries Ltd. Warrant (FGIWW). Showing 112 trading days. Unadjusted prices.