Canada markets closed

FGI Industries Ltd. (FGI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0698-0.0102 (-0.94%)
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.06001.08001.02001.07001.07006,600
May 09, 20241.13001.15501.02001.08001.080017,100
May 08, 20241.16001.20501.16001.20501.20504,800
May 07, 20241.20001.20001.02001.16001.16003,000
May 06, 20241.19501.33001.19501.26001.26003,200
May 03, 20241.15001.20001.14201.19001.190010,400
May 02, 20241.15001.15001.03001.15001.15004,100
May 01, 20241.07001.17001.07001.15001.15008,400
Apr 30, 20241.14001.14001.09001.09901.09903,600
Apr 29, 20241.12001.14001.00901.12001.12008,200
Apr 26, 20241.05001.14000.97001.13001.130017,200
Apr 25, 20241.06001.06001.05001.05001.0500400
Apr 24, 20241.03001.05001.00001.04001.04006,900
Apr 23, 20241.01001.04000.97001.04001.04009,200
Apr 22, 20241.00001.08000.94901.01001.010025,700
Apr 19, 20241.28001.28800.99001.00001.000096,700
Apr 18, 20241.32001.32001.27001.27001.27003,900
Apr 17, 20241.30001.39001.27001.32401.324011,000
Apr 16, 20241.28001.31001.28001.30001.30009,000
Apr 15, 20241.32001.43001.27001.28001.28006,100
Apr 12, 20241.37001.37001.26401.32001.320020,900
Apr 11, 20241.37001.39101.33001.38201.38209,100
Apr 10, 20241.36001.45001.32401.45001.450029,300
Apr 09, 20241.51001.56001.51001.56001.56002,200
Apr 08, 20241.40601.59001.40601.52301.52304,800
Apr 05, 20241.41001.41001.41001.41001.4100-
Apr 04, 20241.41001.41001.41001.41001.4100800
Apr 03, 20241.38001.52001.38001.41001.410015,600
Apr 02, 20241.45001.49001.39001.45001.45009,200
Apr 01, 20241.49001.49001.40001.40001.40009,500
Mar 28, 20241.49001.50001.48501.49001.49006,600
Mar 27, 20241.48801.48801.47001.48801.48802,300
Mar 26, 20241.50001.50001.44401.48001.48004,700
Mar 25, 20241.60001.60001.49001.49001.49003,800
Mar 22, 20241.53001.60001.37001.50001.500013,300
Mar 21, 20241.64001.64001.53001.53001.530026,900
Mar 20, 20241.40001.44801.39001.41101.41106,400
Mar 19, 20241.40001.42501.36001.36001.360015,900
Mar 18, 20241.43001.43001.37001.37001.370010,200
Mar 15, 20241.42001.43001.40001.41001.41003,700
Mar 14, 20241.40001.44001.38001.44001.44004,900
Mar 13, 20241.42001.47001.41001.45001.45006,500
Mar 12, 20241.52001.55001.39001.42001.420030,900
Mar 11, 20241.63001.63001.56001.56001.56006,800
Mar 08, 20241.55001.60001.55001.60001.60001,300
Mar 07, 20241.50001.58001.48001.52001.520018,000
Mar 06, 20241.54501.54501.45001.54001.54006,800
Mar 05, 20241.48001.61001.48001.50601.506012,200
Mar 04, 20241.56001.60001.55001.60001.60009,700
Mar 01, 20241.58001.61001.55001.56201.562016,400
Feb 29, 20241.59001.62001.58001.58001.58007,300
Feb 28, 20241.58001.72801.58001.64001.64007,600
Feb 27, 20241.59001.85001.57001.58001.580011,400
Feb 26, 20241.63001.63001.50001.57001.570011,700
Feb 23, 20241.64501.69201.64501.65001.65004,100
Feb 22, 20241.70001.75001.63001.63001.63005,500
Feb 21, 20241.70001.70201.70001.70001.70003,300
Feb 20, 20241.64001.70201.64001.70001.70004,800
Feb 16, 20241.71001.71001.61001.70401.70401,600
Feb 15, 20241.51001.71001.51001.71001.710012,600
Feb 14, 20241.64301.68001.61001.65001.65003,700
Feb 13, 20241.61001.64001.61001.64001.64003,600
Feb 12, 20241.62001.69001.58001.64001.64005,600
Feb 09, 20241.61001.61001.61001.61001.6100300
Feb 08, 20241.51001.65001.48001.61001.610016,900
Feb 07, 20241.66001.66001.47001.51001.51007,300
Feb 06, 20241.52001.52001.50201.51001.51001,100
Feb 05, 20241.66001.68201.60001.62001.62004,300
Feb 02, 20241.51001.66001.48301.66001.66003,400
Feb 01, 20241.48001.55901.47701.55901.55906,600
Jan 31, 20241.58001.58001.47001.47001.47002,400
Jan 30, 20241.50601.54001.50601.54001.5400600
Jan 29, 20241.57901.60001.50001.55001.550011,300
Jan 26, 20241.68001.70001.48001.53901.53908,400
Jan 25, 20241.59001.73001.59001.68201.6820700
Jan 24, 20241.66001.76001.63001.63001.630025,100
Jan 23, 20241.61001.63301.61001.61001.61003,100
Jan 22, 20241.62001.62001.61001.61001.61001,000
Jan 19, 20241.67001.69001.60001.60001.60001,400
Jan 18, 20241.44301.73501.42501.69001.690015,400
Jan 17, 20241.48001.49001.40001.45001.45003,100
Jan 16, 20241.71001.71001.50001.52001.520013,700
Jan 12, 20241.73001.73001.71001.71001.71001,100
Jan 11, 20241.73001.73001.73001.73001.7300400
Jan 10, 20241.70001.72001.69001.72001.72006,600
Jan 09, 20241.72001.73501.70001.70001.70003,300
Jan 08, 20241.77001.78001.71001.71001.71006,800
Jan 05, 20241.72001.74701.70001.74701.74702,700
Jan 04, 20241.66001.82001.66001.70001.70008,900
Jan 03, 20241.75001.77001.69001.69001.690010,200
Jan 02, 20241.64001.71001.64001.69001.69007,500
Dec 29, 20231.52001.67901.52001.64001.64006,000
Dec 28, 20231.70001.74101.66001.68001.68005,900
Dec 27, 20231.53001.82501.52001.75001.750039,000
Dec 26, 20231.50001.53001.50001.53001.53003,300
Dec 22, 20231.53001.53001.52401.52401.5240700
Dec 21, 20231.56001.57001.50001.53001.53007,600
Dec 20, 20231.54001.55001.45001.55001.55004,600
Dec 19, 20231.43001.52001.42901.46501.465010,300
Dec 18, 20231.40001.55001.40001.41001.41007,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...