FGI
FGI INDUSTRIES (FGI)
NASDAQ
$5.50-$0.17 (-3.00%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $109.7M
    Market Cap
  • 59.05%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -23.01%
    Low Price$4.58
    High Price$7.63
  • 3 Months
    +37.09%
    Low Price$3.38
    High Price$11.32
  • 1 Year
    +733.70%
    Low Price$0.53
    High Price$11.32
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
5.93
5.93
5.67
5.75
+1.59%
2,974
02/18/2026
5.72
5.74
5.66
5.66
+0.89%
4,197
02/17/2026
5.61
5.79
5.60
5.61
-0.18%
6,856
02/13/2026
5.65
5.93
5.62
5.62
-1.23%
7,097
02/12/2026
5.70
6.28
5.61
5.69
-1.90%
11,335
02/11/2026
5.69
5.90
5.63
5.80
-2.39%
7,257
02/10/2026
5.77
5.99
5.65
5.94
+2.98%
6,491
02/09/2026
5.92
5.95
5.73
5.77
-0.52%
11,404
02/06/2026
5.63
6.00
5.61
5.80
0.00%
12,099
02/05/2026
6.19
6.22
5.75
5.80
-3.97%
10,410
02/04/2026
6.18
6.39
5.88
6.04
-2.58%
18,588
02/03/2026
6.49
6.49
6.20
6.20
-7.12%
9,664
02/02/2026
6.48
6.95
6.25
6.68
+3.81%
30,658
01/30/2026
6.16
6.58
6.16
6.43
+1.90%
6,438
01/29/2026
6.64
6.74
6.28
6.31
-4.54%
12,868
01/28/2026
6.80
6.80
6.60
6.61
-3.22%
9,441
01/27/2026
7.01
7.07
6.79
6.83
-3.80%
8,767
01/26/2026
6.93
7.38
6.63
7.10
+1.57%
22,385
01/23/2026
6.66
7.50
6.41
6.99
+9.56%
43,633
01/22/2026
6.41
6.50
6.24
6.38
+1.51%
11,242
01/21/2026
6.38
6.38
6.02
6.29
-1.02%
11,381
01/20/2026
6.43
6.84
6.29
6.35
-2.01%
11,709
01/16/2026
6.43
6.50
6.08
6.48
+2.69%
22,589
01/15/2026
6.09
6.60
6.09
6.31
+4.82%
18,847
01/14/2026
5.97
6.19
5.81
6.02
+1.86%
10,843
01/13/2026
5.93
6.11
5.84
5.91
-1.99%
15,413
01/12/2026
5.84
6.33
5.84
6.03
+3.61%
32,920