2m 2m 2m 2m 2m 2m 2m
FGI INDUSTRIES (FGI)
NASDAQ
$7.78+$0.05 (+0.65%)
Price as of Aug 21, 2026 7:54 PM EDT- $133.3MMarket Cap
- 93.13%1-Year Change
- Furnishings, Fixtures & AppliancesIndustry
FGI INDUSTRIES (FGI)
$7.78+$0.05 (+0.65%)
- 1 Month+69.41%Low Price$4.14High Price$11.72
- 3 Months+37.21%Low Price$3.89High Price$11.72
- 1 Year+93.13%Low Price$3.38High Price$11.72
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 | |||||
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 |