FGI | FGI INDUSTRIES | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

FGI INDUSTRIES (FGI)

NASDAQ

$7.73-$0.03 (-0.39%)

Price as of Oct 02, 2026 7:15 PM EDT

$133.9M
Market Cap
32.65%
1-Year Change
Furnishings, Fixtures & Appliances
Industry

1 Month
+15.13%

Low Price$6.89

High Price$9.95
3 Months
+76.36%

Low Price$3.89

High Price$11.72
1 Year
+32.65%

Low Price$3.38

High Price$11.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	7.97	8.23	7.71	7.76	-3.24%	15,893
10/01/2026	7.90	8.02	7.75	8.02	+1.52%	8,889
09/30/2026	7.67	8.09	7.60	7.90	+1.35%	17,561
09/29/2026	7.61	7.95	7.35	7.80	+1.23%	16,885
09/28/2026	7.65	8.21	7.65	7.70	+0.52%	15,249
09/25/2026	8.10	8.10	7.66	7.66	-4.84%	9,182
09/24/2026	8.17	8.30	7.81	8.05	-4.28%	24,300
09/23/2026	8.20	8.62	8.10	8.41	+1.82%	22,395
09/22/2026	8.50	8.77	8.26	8.26	-4.18%	31,622
09/21/2026	9.44	9.64	8.31	8.62	-6.96%	220,310
09/18/2026	9.62	9.66	8.95	9.27	-6.41%	34,507
09/17/2026	9.10	9.99	8.50	9.90	+9.03%	50,202
09/16/2026	9.95	10.30	8.62	9.08	-8.74%	128,068
09/15/2026	9.51	9.95	8.73	9.95	+11.17%	124,563
09/14/2026	8.44	9.25	8.44	8.95	+7.70%	63,313
09/11/2026	8.58	8.84	8.23	8.31	-1.77%	43,721
09/10/2026	7.81	8.50	7.59	8.46	+9.44%	35,777
09/09/2026	7.68	7.73	7.21	7.73	+2.38%	36,768
09/08/2026	7.36	7.75	7.16	7.55	+1.89%	27,573
09/04/2026	6.85	7.52	6.85	7.41	+7.55%	40,667
09/03/2026	6.89	7.13	6.50	6.89	+2.23%	31,630
09/02/2026	7.12	7.12	6.65	6.74	-6.13%	24,454
09/01/2026	6.84	7.19	6.84	7.18	+1.56%	39,012
08/31/2026	7.22	7.58	7.07	7.07	-4.07%	25,993
08/28/2026	7.47	7.60	7.20	7.37	-1.60%	29,403
08/27/2026	7.53	8.00	7.41	7.49	-0.66%	42,163
08/26/2026	7.72	7.72	7.30	7.54	-3.33%	25,641
08/25/2026	7.26	8.00	7.15	7.80	+11.11%	86,549
08/24/2026	7.19	7.47	6.76	7.02	-9.13%	100,702
08/21/2026	8.65	8.87	7.64	7.73	-12.51%	104,946
08/20/2026	8.65	9.31	8.56	8.83	+0.11%	73,321
08/19/2026	9.06	9.51	8.40	8.82	-5.67%	152,315
08/18/2026	8.88	10.75	8.88	9.35	+2.97%	432,050
08/17/2026	10.20	11.00	8.50	9.08	-9.11%	660,766
08/14/2026	10.01	12.23	8.67	9.99	-14.76%	2,902,968
08/13/2026	8.47	19.93	7.07	11.72	+147.78%	102,312,473
08/12/2026	4.60	5.32	4.60	4.73	+3.96%	1,191,186
08/12/2026	$0.60 Earnings
08/11/2026	4.63	4.66	4.55	4.55	-1.73%	7,087
08/10/2026	4.64	4.77	4.51	4.63	+1.31%	12,942
08/07/2026	4.69	4.77	4.56	4.57	-3.38%	8,595
08/06/2026	4.44	4.73	4.37	4.73	+5.58%	12,634
08/05/2026	4.64	4.65	4.39	4.48	-3.24%	14,034
08/04/2026	4.50	4.77	4.49	4.63	+7.67%	14,487
08/03/2026	4.31	4.53	4.24	4.30	+0.47%	19,080
07/31/2026	4.23	4.28	4.14	4.28	+1.90%	8,105
07/30/2026	4.41	4.41	4.18	4.20	+1.45%	7,155
07/29/2026	4.31	4.31	4.09	4.14	-2.82%	8,475
07/28/2026	4.08	4.32	4.08	4.26	+1.43%	19,900
07/27/2026	4.34	4.34	4.05	4.20	-1.06%	4,625
07/24/2026	4.35	4.53	4.21	4.25	-5.03%	15,858
07/23/2026	4.25	4.52	4.25	4.47	+0.68%	8,587
07/22/2026	4.57	4.68	4.37	4.44	-2.63%	13,287
07/21/2026	4.36	4.65	4.15	4.56	+8.31%	268,781
07/20/2026	4.23	4.46	4.21	4.21	-2.55%	8,500
07/17/2026	4.60	4.73	4.30	4.32	-7.10%	18,525
07/16/2026	4.84	5.05	4.62	4.65	-4.32%	16,098
07/15/2026	4.78	4.86	4.60	4.86	+2.53%	15,299
07/14/2026	4.66	5.06	4.56	4.74	+0.64%	23,379
07/13/2026	5.03	5.10	4.71	4.71	-6.55%	18,849
07/10/2026	4.01	5.21	4.01	5.04	+24.44%	54,483
07/09/2026	3.89	4.39	3.55	4.05	+4.11%	38,824
07/08/2026	4.23	4.23	3.69	3.89	-7.16%	16,624
07/07/2026	4.23	4.33	4.19	4.19	-3.23%	6,079
07/06/2026	4.50	4.61	4.33	4.33	-1.59%	5,768
07/02/2026	4.45	4.55	4.39	4.40	-0.90%	7,602
07/01/2026	4.27	4.54	4.26	4.44	+4.23%	9,521
06/30/2026	4.40	4.52	4.26	4.26	-0.70%	9,442
06/29/2026	4.12	4.37	4.12	4.29	+2.63%	16,271
06/26/2026	4.07	4.37	4.00	4.18	+0.72%	22,882
06/25/2026	4.19	4.38	4.00	4.15	-1.89%	21,596
06/24/2026	4.51	4.60	4.23	4.23	-4.73%	15,152
06/23/2026	4.48	4.68	4.26	4.44	-2.63%	17,016
06/22/2026	4.54	4.75	4.47	4.56	-2.56%	18,753
06/18/2026	4.61	4.89	4.46	4.68	+1.30%	35,845
06/17/2026	4.59	5.23	4.59	4.62	-2.33%	60,679
06/16/2026	4.94	5.06	4.61	4.73	-4.25%	91,789
06/15/2026	5.93	5.93	4.92	4.94	-18.75%	66,154
06/12/2026	6.31	6.45	6.06	6.08	-3.65%	33,975
06/11/2026	6.45	6.71	6.26	6.31	-1.25%	16,737
06/10/2026	6.31	6.74	6.00	6.39	+8.31%	65,456
06/09/2026	5.81	6.13	5.79	5.90	+1.72%	13,137
06/08/2026	5.89	6.35	5.70	5.80	-2.36%	29,201
06/05/2026	5.98	6.15	5.47	5.94	-1.00%	30,203
06/04/2026	5.93	6.00	5.61	6.00	+9.09%	22,933
06/03/2026	5.62	5.70	5.30	5.50	-3.00%	29,152
06/02/2026	5.98	5.98	5.58	5.67	-2.74%	19,201
06/01/2026	6.35	6.35	5.72	5.83	-8.33%	31,684
05/29/2026	5.93	6.43	5.67	6.36	+7.61%	58,419
05/28/2026	5.49	6.10	5.28	5.91	+11.51%	49,559
05/27/2026	5.72	6.00	5.30	5.30	-8.30%	34,244
05/26/2026	5.52	5.88	5.28	5.78	+8.04%	45,447
05/22/2026	5.60	5.66	5.21	5.35	-4.97%	35,267
05/21/2026	5.44	5.70	5.32	5.63	+3.11%	23,875
05/20/2026	5.20	5.77	5.00	5.46	+7.69%	56,673
05/19/2026	4.91	5.40	4.85	5.07	+8.33%	94,007
05/18/2026	4.49	4.89	4.49	4.68	+2.18%	74,341
05/15/2026	5.25	5.38	4.42	4.58	-14.39%	74,288
05/14/2026	5.93	5.93	5.17	5.35	-10.68%	85,393
05/14/2026	-$0.39 Earnings