2m 2m 2m 2m 2m 2m 2m
FGI INDUSTRIES (FGI)
NASDAQ
$4.94+$0.23 (+4.88%)
Price as of Jul 14, 2026 12:43 PM EDT- $81.2MMarket Cap
- 32.68%1-Year Change
- Furnishings, Fixtures & AppliancesIndustry
FGI INDUSTRIES (FGI)
$4.94+$0.23 (+4.88%)
- 1 Month-22.53%Low Price$3.89High Price$5.04
- 3 Months+22.34%Low Price$3.89High Price$11.32
- 1 Year+32.68%Low Price$0.66High Price$11.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
05/13/2026 | 5.85 | 6.19 | 5.77 | 5.99 | +4.17% | 43,437 |
05/12/2026 | 6.08 | 6.31 | 5.70 | 5.75 | -6.50% | 34,955 |
05/11/2026 | 6.33 | 6.58 | 5.94 | 6.15 | -3.91% | 65,395 |
05/08/2026 | 6.80 | 7.20 | 6.25 | 6.40 | -5.60% | 64,460 |
05/07/2026 | 7.68 | 7.85 | 6.68 | 6.78 | -10.79% | 66,771 |
05/06/2026 | 7.52 | 8.24 | 7.52 | 7.60 | -0.39% | 60,750 |
05/05/2026 | 7.28 | 7.76 | 7.05 | 7.63 | +3.60% | 72,177 |
05/04/2026 | 8.18 | 8.29 | 7.09 | 7.37 | -12.69% | 110,880 |
05/01/2026 | 6.87 | 8.80 | 6.87 | 8.44 | +20.67% | 160,591 |
04/30/2026 | 6.66 | 7.25 | 6.09 | 6.99 | +0.87% | 76,622 |
04/29/2026 | 6.92 | 7.12 | 6.11 | 6.93 | +2.21% | 96,284 |
04/28/2026 | 6.54 | 7.74 | 6.40 | 6.78 | -0.88% | 169,939 |
04/27/2026 | 9.50 | 9.77 | 4.95 | 6.84 | -26.13% | 457,543 |
04/24/2026 | 7.71 | 11.00 | 7.71 | 9.26 | +18.57% | 544,993 |
04/23/2026 | 7.80 | 8.43 | 7.21 | 7.81 | +1.43% | 148,557 |
04/22/2026 | 11.52 | 12.43 | 7.15 | 7.70 | -31.98% | 653,369 |
04/21/2026 | 10.23 | 12.23 | 9.83 | 11.32 | +15.63% | 683,199 |
04/20/2026 | 7.47 | 11.48 | 7.10 | 9.79 | +50.62% | 2,525,449 |
04/17/2026 | 5.00 | 6.98 | 4.86 | 6.50 | +34.30% | 466,673 |
04/16/2026 | 4.78 | 5.32 | 4.58 | 4.84 | +4.09% | 137,299 |
04/15/2026 | 3.96 | 4.78 | 3.96 | 4.65 | +19.23% | 71,172 |
04/14/2026 | 3.99 | 4.13 | 3.71 | 3.90 | +1.30% | 21,614 |
04/13/2026 | 3.65 | 3.98 | 3.62 | 3.85 | +4.90% | 23,839 |
04/10/2026 | 3.74 | 4.07 | 3.52 | 3.67 | -13.44% | 62,485 |
04/09/2026 | 3.71 | 4.83 | 3.71 | 4.24 | +4.43% | 177,276 |
04/09/2026 |
-$0.29 Earnings | |||||
04/08/2026 | 4.05 | 4.12 | 3.78 | 4.06 | -1.93% | 42,605 |
04/07/2026 | 3.60 | 4.14 | 3.60 | 4.14 | +7.81% | 26,709 |
04/06/2026 | 4.05 | 4.18 | 3.51 | 3.84 | -0.26% | 44,476 |
04/02/2026 | 4.52 | 4.61 | 3.65 | 3.85 | -22.54% | 69,069 |
04/01/2026 | 3.66 | 5.30 | 3.55 | 4.97 | +33.24% | 483,720 |
03/31/2026 | 3.73 | 4.20 | 3.39 | 3.73 | +2.75% | 181,113 |
03/30/2026 | 4.08 | 4.33 | 3.34 | 3.63 | -4.97% | 3,775,464 |
03/27/2026 | 3.49 | 4.07 | 3.36 | 3.82 | +12.68% | 229,275 |
03/26/2026 | 3.37 | 3.63 | 3.37 | 3.39 | -1.74% | 3,605 |
03/25/2026 | 3.50 | 3.75 | 3.43 | 3.45 | -7.40% | 6,441 |
03/24/2026 | 3.41 | 3.97 | 3.40 | 3.73 | +10.30% | 9,390 |
03/23/2026 | 3.39 | 3.70 | 3.14 | 3.38 | -6.17% | 7,140 |
03/20/2026 | 3.63 | 3.63 | 3.49 | 3.60 | -1.02% | 4,281 |
03/19/2026 | 3.75 | 3.86 | 3.46 | 3.64 | -3.01% | 6,517 |
03/18/2026 | 3.86 | 3.92 | 3.75 | 3.75 | +0.54% | 4,651 |
03/17/2026 | 3.90 | 4.04 | 3.73 | 3.73 | -6.52% | 10,533 |
03/16/2026 | 3.87 | 3.99 | 3.74 | 3.99 | +1.53% | 15,363 |
03/13/2026 | 4.00 | 4.21 | 3.93 | 3.93 | -1.75% | 9,777 |
03/12/2026 | 3.70 | 4.28 | 3.21 | 4.00 | +1.78% | 31,192 |
03/11/2026 | 3.97 | 4.07 | 3.80 | 3.93 | -4.15% | 5,415 |
03/10/2026 | 3.54 | 4.28 | 3.49 | 4.10 | +20.31% | 22,036 |
03/09/2026 | 3.98 | 3.98 | 3.29 | 3.41 | -15.22% | 40,471 |
03/06/2026 | 4.14 | 4.33 | 4.01 | 4.02 | -2.80% | 5,217 |
03/05/2026 | 4.59 | 4.59 | 4.06 | 4.14 | -10.40% | 15,057 |
03/04/2026 | 4.61 | 4.67 | 4.38 | 4.62 | 0.00% | 7,214 |
03/03/2026 | 5.25 | 5.25 | 4.39 | 4.62 | -12.41% | 18,575 |
03/02/2026 | 5.43 | 5.45 | 5.09 | 5.27 | -3.66% | 9,797 |
02/27/2026 | 5.75 | 5.75 | 5.22 | 5.47 | -3.53% | 5,403 |
02/26/2026 | 5.67 | 6.25 | 5.66 | 5.67 | -1.73% | 13,648 |
02/25/2026 | 5.78 | 5.78 | 5.70 | 5.77 | +0.70% | 13,452 |
02/24/2026 | 5.61 | 5.73 | 5.61 | 5.73 | +1.96% | 3,716 |
02/23/2026 | 5.95 | 5.95 | 5.61 | 5.62 | -2.26% | 4,152 |
02/20/2026 | 5.97 | 6.18 | 5.63 | 5.75 | 0.00% | 4,609 |