FGI Industries

FGI
🏛️ usa →
5.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6.11 6.19 5.61 5.80 0.0M
2025-09-26 6.68 6.86 6.07 6.23 0.0M
2025-09-25 6.99 7.04 6.86 6.86 0.0M
2025-09-24 7.31 7.49 6.30 7.00 0.1M
2025-09-23 7.13 8.06 7.11 7.50 0.1M
2025-09-22 7.56 7.82 7.29 7.31 0.1M
2025-09-19 7.02 9.37 7.02 7.89 0.2M
2025-09-18 7.71 8.45 7.40 7.43 0.2M
2025-09-17 7.40 8.57 6.89 8.56 0.6M
2025-09-16 10.76 12.62 7.90 9.50 41.4M
2025-09-15 3.95 4.00 3.88 3.97 0.0M
2025-09-12 3.91 4.03 3.91 4.00 0.0M
2025-09-11 3.81 3.99 3.73 3.91 0.0M
2025-09-10 3.74 3.99 3.74 3.91 0.0M
2025-09-09 4.00 4.00 3.58 3.70 0.0M
2025-09-08 3.91 4.00 3.72 3.90 0.0M
2025-09-05 4.01 4.16 3.98 4.01 0.0M
2025-09-04 4.08 4.15 3.99 4.07 0.0M
2025-09-03 4.17 4.29 4.10 4.10 0.0M
2025-09-02 4.28 4.32 4.17 4.17 0.0M
2025-08-29 4.42 4.42 4.20 4.32 0.0M
2025-08-28 4.28 4.28 4.13 4.17 0.0M
2025-08-27 4.15 4.30 4.04 4.28 0.0M
2025-08-26 3.88 4.34 3.88 4.19 0.0M
2025-08-25 3.83 4.29 3.72 4.06 0.3M
2025-08-22 3.74 4.00 3.52 4.00 0.0M
2025-08-21 3.77 3.77 3.70 3.76 0.0M
2025-08-20 3.77 3.83 3.71 3.76 0.0M
2025-08-19 3.67 3.90 3.47 3.78 0.0M
2025-08-18 3.64 3.80 3.62 3.76 0.0M
2025-08-15 3.78 3.85 3.63 3.63 0.0M
2025-08-14 3.65 3.87 3.60 3.75 0.0M
2025-08-13 3.54 3.73 3.41 3.62 0.1M
2025-08-12 3.36 3.81 3.26 3.60 0.1M
2025-08-11 3.77 3.77 3.34 3.36 0.0M
2025-08-08 4.20 4.61 3.60 3.89 0.2M
2025-08-07 4.12 4.40 4.12 4.19 0.1M
2025-08-06 4.31 4.38 4.08 4.13 0.0M
2025-08-05 4.17 4.59 3.81 4.44 0.1M
2025-08-04 3.89 4.44 3.66 3.96 0.0M
2025-08-01 4.63 4.89 3.80 3.95 0.3M
2025-07-31 3.96 4.84 3.81 4.50 0.1M
2025-07-30 3.45 4.04 3.45 3.95 0.0M
2025-07-29 3.65 3.70 3.45 3.55 0.0M
2025-07-28 3.95 4.05 3.50 3.67 0.0M
2025-07-25 4.10 4.10 3.67 3.80 0.0M
2025-07-24 4.23 4.25 3.90 3.90 0.0M
2025-07-23 4.07 4.30 3.90 4.13 0.0M
2025-07-22 3.99 4.20 3.85 3.97 0.0M
2025-07-21 4.36 4.45 3.95 4.05 0.0M
2025-07-18 4.97 5.05 4.05 4.60 0.0M
2025-07-17 4.60 5.50 4.53 4.90 0.1M
2025-07-16 3.49 4.50 3.40 4.25 0.1M
2025-07-15 3.50 3.60 3.21 3.31 0.0M
2025-07-14 3.35 3.70 3.30 3.55 0.0M
2025-07-11 3.70 3.75 3.25 3.30 0.0M
2025-07-10 3.85 3.96 3.61 3.69 0.0M
2025-07-09 4.23 4.35 3.50 3.83 0.0M
2025-07-08 3.62 4.35 3.46 4.08 0.1M
2025-07-07 3.27 3.83 3.20 3.56 0.1M
2025-07-03 3.32 3.49 3.31 3.32 0.0M
2025-07-02 3.55 3.56 3.18 3.36 0.0M
2025-07-01 3.29 3.56 3.24 3.46 0.0M
2025-06-30 2.88 3.33 2.88 3.24 0.1M
2025-06-27 3.13 3.29 2.85 2.85 0.0M
2025-06-26 3.10 3.33 2.86 3.13 0.0M
2025-06-25 2.89 2.95 2.85 2.88 0.0M
2025-06-24 2.87 2.95 2.83 2.85 0.0M
2025-06-23 3.30 3.50 2.80 2.95 0.0M
2025-06-20 3.41 4.24 3.41 3.65 0.0M
2025-06-18 3.36 3.61 3.30 3.56 0.0M
2025-06-17 3.50 3.50 3.35 3.45 0.0M
2025-06-16 3.35 3.65 3.34 3.51 0.0M
2025-06-13 3.25 3.29 3.10 3.29 0.0M
2025-06-12 3.40 3.41 3.20 3.25 0.0M
2025-06-11 3.15 3.53 3.03 3.42 0.0M
2025-06-10 2.73 3.20 2.73 2.91 0.0M
2025-06-09 3.34 3.42 2.65 2.65 0.1M
2025-06-06 3.87 3.87 3.40 3.59 0.0M
2025-06-05 3.49 3.60 3.35 3.43 0.0M
2025-06-04 3.46 3.65 3.40 3.40 0.0M
2025-06-03 3.62 3.94 3.25 3.57 0.0M
2025-06-02 3.23 4.50 2.83 3.65 0.4M
2025-05-30 2.69 2.83 2.61 2.70 0.0M
2025-05-29 2.70 2.74 2.50 2.70 0.0M
2025-05-28 2.62 2.75 2.62 2.70 0.0M
2025-05-27 2.66 2.68 2.61 2.65 0.0M
2025-05-23 2.65 2.75 2.60 2.70 0.0M
2025-05-22 2.68 2.68 2.60 2.64 0.0M
2025-05-21 2.60 2.80 2.60 2.72 0.0M
2025-05-20 2.52 2.75 2.52 2.75 0.0M
2025-05-19 2.61 2.66 2.51 2.66 0.0M
2025-05-16 2.85 2.85 2.51 2.80 0.0M
2025-05-15 2.60 3.09 2.51 2.80 0.0M
2025-05-14 3.00 3.10 2.48 2.77 0.0M
2025-05-13 3.40 3.50 3.09 3.09 0.0M
2025-05-12 3.50 3.72 3.05 3.48 0.1M
2025-05-09 3.46 4.07 3.10 3.85 0.9M
2025-05-08 2.84 2.85 2.65 2.75 0.0M
2025-05-07 2.61 2.95 2.50 2.95 0.0M
2025-05-06 2.75 2.75 2.51 2.55 0.0M
2025-05-05 2.58 2.74 2.58 2.66 0.0M
2025-05-02 2.58 2.58 2.45 2.58 0.0M
2025-05-01 2.58 2.58 2.58 2.58 0.0M
2025-04-30 2.44 2.80 2.41 2.65 0.0M
2025-04-29 2.64 2.68 2.64 2.68 0.0M
2025-04-28 2.58 2.68 2.58 2.64 0.0M
2025-04-25 2.65 2.65 2.58 2.58 0.0M
2025-04-24 0.51 0.52 0.48 0.51 0.0M
2025-04-23 0.51 0.51 0.49 0.51 0.0M
2025-04-22 0.54 0.54 0.50 0.51 0.0M
2025-04-21 0.51 0.54 0.48 0.54 0.0M
2025-04-17 0.48 0.64 0.48 0.49 0.0M
2025-04-16 0.48 0.52 0.48 0.52 0.0M
2025-04-15 0.48 0.50 0.46 0.48 0.0M
2025-04-14 0.49 0.50 0.46 0.48 0.0M
2025-04-11 0.47 0.50 0.47 0.49 0.0M
2025-04-10 0.47 0.51 0.47 0.51 0.1M
2025-04-09 0.56 0.61 0.46 0.51 0.2M
2025-04-08 0.71 0.74 0.58 0.61 1.1M
2025-04-07 0.58 0.66 0.58 0.59 0.0M
2025-04-04 0.75 0.75 0.55 0.67 0.0M
2025-04-03 0.70 0.74 0.64 0.66 0.0M
2025-04-02 0.76 0.76 0.72 0.72 0.0M
2025-04-01 0.77 0.77 0.75 0.76 0.0M
2025-03-31 0.79 0.83 0.77 0.77 0.0M
2025-03-28 0.85 0.85 0.80 0.81 0.0M
2025-03-27 0.88 0.88 0.88 0.88 0.0M
2025-03-26 0.89 0.89 0.84 0.84 0.0M
2025-03-25 0.90 0.90 0.85 0.89 0.0M
2025-03-24 0.90 0.90 0.85 0.89 0.0M
2025-03-21 0.84 0.90 0.77 0.90 0.0M
2025-03-20 0.77 0.80 0.77 0.80 0.0M
2025-03-19 0.79 0.79 0.75 0.75 0.0M
2025-03-18 0.80 0.84 0.79 0.79 0.0M
2025-03-17 0.80 0.84 0.79 0.79 0.0M
2025-03-14 0.75 0.84 0.75 0.81 0.0M
2025-03-13 0.81 0.84 0.81 0.84 0.0M
2025-03-12 0.84 0.86 0.82 0.85 0.0M
2025-03-11 0.81 0.81 0.81 0.81 0.0M
2025-03-10 0.83 0.83 0.83 0.83 0.0M
2025-03-07 0.78 0.85 0.78 0.82 0.0M
2025-03-06 0.80 0.85 0.80 0.85 0.0M
2025-03-05 0.80 0.80 0.80 0.80 0.0M
2025-03-04 0.80 0.80 0.80 0.80 0.0M
2025-03-03 0.83 0.83 0.80 0.80 0.0M
2025-02-28 0.85 0.85 0.82 0.82 0.0M
2025-02-27 0.82 0.84 0.82 0.84 0.0M
2025-02-26 0.82 0.82 0.82 0.82 0.0M
2025-02-25 0.82 0.85 0.82 0.85 0.0M
2025-02-24 0.86 0.90 0.82 0.86 0.0M
2025-02-21 0.86 0.86 0.86 0.86 0.0M
2025-02-20 0.87 0.87 0.80 0.81 0.0M
2025-02-19 0.80 0.87 0.80 0.87 0.0M
2025-02-18 0.83 0.84 0.80 0.84 0.0M
2025-02-14 0.80 0.84 0.80 0.84 0.0M
2025-02-13 0.89 0.89 0.81 0.81 0.0M
2025-02-12 0.90 0.90 0.90 0.90 0.0M
2025-02-11 0.82 0.82 0.82 0.82 0.0M
2025-02-10 0.81 0.85 0.81 0.85 0.0M
2025-02-07 0.88 0.89 0.86 0.86 0.0M
2025-02-06 0.86 0.88 0.86 0.88 0.0M
2025-02-05 0.88 0.88 0.86 0.86 0.0M
2025-02-04 0.90 0.90 0.81 0.86 0.0M
2025-02-03 0.81 0.85 0.81 0.85 0.0M
2025-01-31 0.82 0.90 0.82 0.85 0.0M
2025-01-30 0.84 0.87 0.84 0.85 0.0M
2025-01-29 0.86 0.86 0.86 0.86 0.0M
2025-01-28 0.90 0.90 0.84 0.87 0.0M
2025-01-27 0.84 0.84 0.84 0.84 0.0M
2025-01-24 0.84 0.88 0.84 0.88 0.0M
2025-01-23 0.88 0.88 0.84 0.84 0.0M
2025-01-22 0.83 0.84 0.83 0.84 0.0M
2025-01-21 0.86 0.86 0.82 0.82 0.0M
2025-01-17 0.86 0.86 0.82 0.82 0.0M
2025-01-16 0.85 0.89 0.82 0.82 0.0M
2025-01-15 0.84 0.84 0.76 0.84 0.0M
2025-01-14 0.90 0.90 0.82 0.85 0.0M
2025-01-13 0.86 0.94 0.85 0.85 0.0M
2025-01-10 0.83 0.83 0.83 0.83 0.0M
2025-01-08 0.86 0.86 0.85 0.86 0.0M
2025-01-07 0.86 0.86 0.85 0.85 0.0M
2025-01-06 0.85 0.88 0.81 0.86 0.0M
2025-01-03 0.80 0.83 0.79 0.83 0.0M
2025-01-02 0.80 0.81 0.80 0.81 0.0M