Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fgi Industries (FGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.94 0.94 0.81 0.9199 14,893
17th Jul 2025 (Thu) 0.943 1.06 0.9064 0.98 32,918
16th Jul 2025 (Wed) 0.714 0.8674 0.71 0.8502 24,783
15th Jul 2025 (Tue) 0.70 0.70 0.6574 0.6618 13,168
14th Jul 2025 (Mon) 0.6793 0.73 0.67 0.71 4,968
11th Jul 2025 (Fri) 0.71 0.71 0.67 0.6601 3,236
10th Jul 2025 (Thu) 0.77 0.78 0.7227 0.7373 3,653
9th Jul 2025 (Wed) 0.86 0.86 0.7317 0.7657 11,852
8th Jul 2025 (Tue) 0.701 0.8494 0.692 0.815 21,711
7th Jul 2025 (Mon) 0.69 0.76 0.6501 0.7122 36,337
4th Jul 2025 (Fri) 0.67 0.69 0.6636 0.664 13,733
3rd Jul 2025 (Thu) 0.67 0.69 0.6636 0.664 13,733
2nd Jul 2025 (Wed) 0.697 0.697 0.636 0.671 3,276
1st Jul 2025 (Tue) 0.681 0.6938 0.67 0.691 12,096
30th Jun 2025 (Mon) 0.5894 0.6495 0.5864 0.647 89,859
27th Jun 2025 (Fri) 0.622 0.622 0.5723 0.5708 24,194
26th Jun 2025 (Thu) 0.60 0.65 0.59 0.6251 9,138
25th Jun 2025 (Wed) 0.571 0.5759 0.5702 0.5759 1,014
24th Jun 2025 (Tue) 0.57 0.5901 0.5665 0.5705 2,532
23rd Jun 2025 (Mon) 0.65 0.65 0.5605 0.5904 8,976
20th Jun 2025 (Fri) 0.7799 0.80 0.759 0.73 2,192
19th Jun 2025 (Thu) 0.6613 0.711 0.6613 0.711 6,038
18th Jun 2025 (Wed) 0.6613 0.711 0.6613 0.711 6,038
17th Jun 2025 (Tue) 0.671 0.70 0.671 0.6901 4,928
16th Jun 2025 (Mon) 0.6731 0.7001 0.6731 0.7022 15,247
13th Jun 2025 (Fri) 0.63 0.645 0.6201 0.6571 858
12th Jun 2025 (Thu) 0.67 0.67 0.6502 0.6502 138
11th Jun 2025 (Wed) 0.67 0.67 0.6238 0.683 9,514
10th Jun 2025 (Tue) 0.567 0.5825 0.567 0.5818 5,020
9th Jun 2025 (Mon) 0.6677 0.6677 0.5318 0.53 31,431
6th Jun 2025 (Fri) 0.69 0.7365 0.69 0.718 2,023
5th Jun 2025 (Thu) 0.719 0.719 0.6701 0.6868 2,663
4th Jun 2025 (Wed) 0.71 0.7115 0.6901 0.6801 13,236
3rd Jun 2025 (Tue) 0.7555 0.7635 0.6587 0.713 2,728
2nd Jun 2025 (Mon) 0.62 0.90 0.61 0.73 97,649
30th May 2025 (Fri) 0.5318 0.5318 0.5318 0.5401 175
29th May 2025 (Thu) 0.54 0.54 0.54 0.54 1,476
28th May 2025 (Wed) 0.5444 0.5444 0.5444 0.5444 409
27th May 2025 (Tue) 0.5499 0.5499 0.5499 0.5499 72
26th May 2025 (Mon) 0.5499 0.5499 0.5499 0.5499 0
24th May 2025 (Sat) 0.5498 0.5498 0.5475 0.5499 1,404
23rd May 2025 (Fri) 0.5498 0.5498 0.5475 0.5475 1,404
22nd May 2025 (Thu) 0.53 0.53 0.53 0.53 0
21st May 2025 (Wed) 0.5444 0.5444 0.5444 0.5444 0
20th May 2025 (Tue) 0.5202 0.5202 0.5202 0.5202 115
19th May 2025 (Mon) 0.5189 0.5189 0.5076 0.5076 1,020
FTSE 100 Latest
Value8,992.12
Change19.48