FGI Industries Stock Price History
NASDAQ: FGIIndustrialsIndustrial SpecialtiesUSD
7.75-0.07 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FGI price history at a glance
The price history for FGI Industries (FGI) on this page begins on January 24, 2022, when the stock closed at $18.85; it most recently closed at $7.75 on October 5, 2026. The highest price in this record is $31.25, reached on January 31, 2022; the latest close is 75.2% below that peak. Across the 3 complete calendar years in the table, FGI finished higher in 1 and lower in 2. Its best year was 2025 (+37.4%) and its worst was 2024 (-49.3%).
Over roughly 5 years the share price changed -58.9%, a -17.2% compound annual price return (excluding dividends). In the last 12 months alone, FGI has gained 36.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $31.25
- Date of high
- Jan 31, 2022
- Low since 2022
- $2.29
- Date of low
- Apr 7, 2025
- 52-week high
- $19.93
- 52-week low
- $3.14
- IPO year
- 2022
- Last close
- $7.75
FGI returns
1 week
-0.13%
1 month
+0.26%
3 months
+53.77%
6 months
+111.17%
Year to date
+35.96%
1 year
+36.20%
3 years
+17.87%
FGI price return, excluding dividends.
FGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.75 | +35.73% |
| 2025 | 5.71 | +37.42% |
| 2024 | 4.16 | -49.33% |
| 2023 | 8.20 | -23.72% |
| 2022* | 10.75 | -42.97% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.77 | 7.94 | 7.75 | 7.75 | -0.90% | |
| 7.65 | 7.93 | 7.65 | 7.82 | +1.76% | |
| 7.54 | 7.77 | 7.54 | 7.69 | +0.20% | |
| 7.83 | 7.97 | 7.53 | 7.67 | +1.25% | |
| 7.66 | 7.81 | 7.50 | 7.58 | -2.38% | |
| 7.97 | 8.23 | 7.71 | 7.76 | -3.24% | |
| 7.90 | 8.02 | 7.75 | 8.02 | +1.52% | |
| 7.67 | 8.09 | 7.60 | 7.90 | +1.35% | |
| 7.61 | 7.95 | 7.35 | 7.80 | +1.23% | |
| 7.65 | 8.22 | 7.65 | 7.70 | +0.52% | |
| 8.10 | 8.10 | 7.66 | 7.66 | -4.84% | |
| 8.17 | 8.30 | 7.81 | 8.05 | -4.28% | |
| 8.20 | 8.62 | 8.10 | 8.41 | +1.82% | |
| 8.50 | 8.77 | 8.26 | 8.26 | -4.18% | |
| 9.44 | 9.64 | 8.31 | 8.62 | -6.96% | |
| 9.62 | 9.67 | 8.95 | 9.27 | -6.41% | |
| 9.10 | 9.99 | 8.50 | 9.90 | +9.03% | |
| 9.95 | 10.30 | 8.62 | 9.08 | -8.74% | |
| 9.51 | 9.95 | 8.73 | 9.95 | +11.17% | |
| 8.44 | 9.25 | 8.44 | 8.95 | +7.70% | |
| 8.58 | 8.84 | 8.23 | 8.31 | -1.77% | |
| 7.81 | 8.50 | 7.59 | 8.46 | +9.44% | |
| 7.68 | 7.73 | 7.21 | 7.73 | +2.38% | |
| 7.36 | 7.75 | 7.16 | 7.55 | +1.89% | |
| 6.85 | 7.52 | 6.85 | 7.41 | +7.55% | |
| 6.89 | 7.13 | 6.50 | 6.89 | +2.23% | |
| 7.12 | 7.12 | 6.65 | 6.74 | -6.13% | |
| 6.84 | 7.19 | 6.84 | 7.18 | +1.56% | |
| 7.22 | 7.58 | 7.07 | 7.07 | -4.07% | |
| 7.47 | 7.60 | 7.20 | 7.37 | -1.60% | |
| 7.53 | 8.00 | 7.41 | 7.49 | -0.66% | |
| 7.72 | 7.72 | 7.30 | 7.54 | -3.33% | |
| 7.26 | 8.00 | 7.15 | 7.80 | +11.11% | |
| 7.19 | 7.47 | 6.76 | 7.02 | -9.13% | |
| 8.65 | 8.87 | 7.64 | 7.73 | -12.51% | |
| 8.65 | 9.31 | 8.56 | 8.83 | +0.11% | |
| 9.06 | 9.51 | 8.40 | 8.82 | -5.67% | |
| 8.88 | 10.75 | 8.88 | 9.35 | +2.97% | |
| 10.20 | 11.00 | 8.50 | 9.08 | -9.11% | |
| 10.01 | 12.23 | 8.67 | 9.99 | -14.76% | |
| 8.47 | 19.93 | 7.07 | 11.72 | +147.78% | |
| 4.60 | 5.32 | 4.60 | 4.73 | +3.96% | |
| 4.63 | 4.66 | 4.55 | 4.55 | -1.73% | |
| 4.64 | 4.77 | 4.51 | 4.63 | +1.31% | |
| 4.69 | 4.77 | 4.56 | 4.57 | -3.38% | |
| 4.44 | 4.73 | 4.37 | 4.73 | +5.58% | |
| 4.64 | 4.65 | 4.39 | 4.48 | -3.24% | |
| 4.50 | 4.77 | 4.49 | 4.63 | +7.67% | |
| 4.31 | 4.53 | 4.24 | 4.30 | +0.47% | |
| 4.23 | 4.29 | 4.14 | 4.28 | +1.90% | |
| 4.41 | 4.41 | 4.18 | 4.20 | +1.45% | |
| 4.31 | 4.31 | 4.09 | 4.14 | -2.82% | |
| 4.08 | 4.32 | 4.08 | 4.26 | +1.43% | |
| 4.34 | 4.34 | 4.05 | 4.20 | -1.06% | |
| 4.35 | 4.53 | 4.21 | 4.25 | -5.03% | |
| 4.25 | 4.52 | 4.25 | 4.47 | +0.68% | |
| 4.57 | 4.68 | 4.37 | 4.44 | -2.63% | |
| 4.36 | 4.65 | 4.15 | 4.56 | +8.31% | |
| 4.23 | 4.46 | 4.21 | 4.21 | -2.55% | |
| 4.60 | 4.73 | 4.30 | 4.32 | -7.10% | |
| 4.84 | 5.05 | 4.62 | 4.65 | -4.32% | |
| 4.78 | 4.86 | 4.60 | 4.86 | +2.53% | |
| 4.66 | 5.06 | 4.56 | 4.74 | +0.64% | |
| 5.03 | 5.10 | 4.71 | 4.71 | -6.55% | |
| 4.01 | 5.21 | 4.01 | 5.04 | +24.44% | |
| 3.89 | 4.39 | 3.55 | 4.05 | +4.11% | |
| 4.23 | 4.23 | 3.69 | 3.89 | -7.16% | |
| 4.23 | 4.33 | 4.19 | 4.19 | -3.23% | |
| 4.50 | 4.61 | 4.33 | 4.33 | -1.59% | |
| 4.45 | 4.55 | 4.39 | 4.40 | -0.90% | |
| 4.27 | 4.54 | 4.26 | 4.44 | +4.23% | |
| 4.40 | 4.52 | 4.26 | 4.26 | -0.70% | |
| 4.12 | 4.37 | 4.12 | 4.29 | +2.63% | |
| 4.07 | 4.37 | 4.00 | 4.18 | +0.72% | |
| 4.19 | 4.38 | 4.00 | 4.15 | -1.89% | |
| 4.51 | 4.60 | 4.23 | 4.23 | -4.73% | |
| 4.48 | 4.68 | 4.26 | 4.44 | -2.63% | |
| 4.54 | 4.75 | 4.47 | 4.56 | -2.56% | |
| 4.61 | 4.89 | 4.46 | 4.68 | +1.30% | |
| 4.59 | 5.23 | 4.59 | 4.62 | -2.33% | |
| 4.94 | 5.06 | 4.61 | 4.73 | -4.25% | |
| 5.93 | 5.93 | 4.92 | 4.94 | -18.75% | |
| 6.31 | 6.45 | 6.06 | 6.08 | -3.65% | |
| 6.45 | 6.71 | 6.26 | 6.31 | -1.25% | |
| 6.31 | 6.74 | 6.00 | 6.39 | +8.31% | |
| 5.81 | 6.13 | 5.79 | 5.90 | +1.72% | |
| 5.89 | 6.35 | 5.70 | 5.80 | -2.36% | |
| 5.98 | 6.15 | 5.47 | 5.94 | -1.00% | |
| 5.93 | 6.00 | 5.61 | 6.00 | +9.09% | |
| 5.62 | 5.70 | 5.30 | 5.50 | -3.00% | |
| 5.98 | 5.98 | 5.58 | 5.67 | -2.74% | |
| 6.35 | 6.35 | 5.72 | 5.83 | -8.33% | |
| 5.93 | 6.43 | 5.67 | 6.36 | +7.61% | |
| 5.49 | 6.10 | 5.28 | 5.91 | +11.51% | |
| 5.72 | 6.00 | 5.30 | 5.30 | -8.30% | |
| 5.52 | 5.88 | 5.28 | 5.78 | +8.04% | |
| 5.60 | 5.66 | 5.21 | 5.35 | -4.97% | |
| 5.44 | 5.70 | 5.32 | 5.63 | +3.11% | |
| 5.20 | 5.77 | 5.00 | 5.46 | +7.69% | |
| 4.91 | 5.40 | 4.86 | 5.07 | +8.33% | |
| 4.49 | 4.89 | 4.49 | 4.68 | +2.18% | |
| 5.25 | 5.38 | 4.42 | 4.58 | -14.39% | |
| 5.93 | 5.93 | 5.17 | 5.35 | -10.68% | |
| 5.85 | 6.19 | 5.77 | 5.99 | +4.17% | |
| 6.08 | 6.31 | 5.70 | 5.75 | -6.50% | |
| 6.33 | 6.58 | 5.94 | 6.15 | -3.91% | |
| 6.80 | 7.20 | 6.25 | 6.40 | -5.60% | |
| 7.68 | 7.85 | 6.68 | 6.78 | -10.79% | |
| 7.52 | 8.24 | 7.52 | 7.60 | -0.39% | |
| 7.28 | 7.76 | 7.05 | 7.63 | +3.60% | |
| 8.18 | 8.29 | 7.09 | 7.37 | -12.69% | |
| 6.87 | 8.80 | 6.87 | 8.44 | +20.67% | |
| 6.66 | 7.25 | 6.09 | 6.99 | +0.87% | |
| 6.92 | 7.12 | 6.11 | 6.93 | +2.21% | |
| 6.54 | 7.74 | 6.40 | 6.78 | -0.88% | |
| 9.50 | 9.77 | 4.95 | 6.84 | -26.13% | |
| 7.71 | 11.00 | 7.71 | 9.26 | +18.57% | |
| 7.80 | 8.43 | 7.21 | 7.81 | +1.43% | |
| 11.52 | 12.43 | 7.15 | 7.70 | -31.98% | |
| 10.23 | 12.23 | 9.83 | 11.32 | +15.63% | |
| 7.47 | 11.48 | 7.10 | 9.79 | +50.62% | |
| 5.00 | 6.98 | 4.86 | 6.50 | +34.30% | |
| 4.78 | 5.32 | 4.58 | 4.84 | +4.09% | |
| 3.96 | 4.78 | 3.96 | 4.65 | +19.23% | |
| 3.99 | 4.13 | 3.71 | 3.90 | +1.30% | |
| 3.65 | 3.98 | 3.62 | 3.85 | +4.90% | |
| 3.74 | 4.07 | 3.53 | 3.67 | -13.44% | |
| 3.71 | 4.83 | 3.71 | 4.24 | +4.43% | |
| 4.05 | 4.12 | 3.78 | 4.06 | -1.93% | |
| 3.60 | 4.14 | 3.60 | 4.14 | +7.81% | |
| 4.05 | 4.18 | 3.51 | 3.84 | -0.26% | |
| 4.52 | 4.61 | 3.65 | 3.85 | -22.54% | |
| 3.66 | 5.30 | 3.55 | 4.97 | +33.24% | |
| 3.73 | 4.20 | 3.39 | 3.73 | +2.75% | |
| 4.08 | 4.33 | 3.34 | 3.63 | -4.97% | |
| 3.49 | 4.07 | 3.36 | 3.82 | +12.68% | |
| 3.37 | 3.63 | 3.37 | 3.39 | -1.74% | |
| 3.50 | 3.75 | 3.43 | 3.45 | -7.41% | |
| 3.41 | 3.97 | 3.40 | 3.73 | +10.30% | |
| 3.39 | 3.70 | 3.14 | 3.38 | -6.17% | |
| 3.63 | 3.63 | 3.49 | 3.60 | -1.02% | |
| 3.75 | 3.86 | 3.46 | 3.64 | -3.01% | |
| 3.86 | 3.92 | 3.75 | 3.75 | +0.54% | |
| 3.90 | 4.04 | 3.73 | 3.73 | -6.52% | |
| 3.87 | 3.99 | 3.74 | 3.99 | +1.53% | |
| 4.00 | 4.21 | 3.93 | 3.93 | -1.75% | |
| 3.70 | 4.28 | 3.21 | 4.00 | +1.78% | |
| 3.97 | 4.07 | 3.81 | 3.93 | -4.15% | |
| 3.54 | 4.28 | 3.49 | 4.10 | +20.31% | |
| 3.98 | 3.98 | 3.29 | 3.41 | -15.22% | |
| 4.14 | 4.33 | 4.01 | 4.02 | -2.80% | |
| 4.59 | 4.59 | 4.06 | 4.14 | -10.40% | |
| 4.61 | 4.67 | 4.38 | 4.62 | 0.00% | |
| 5.25 | 5.25 | 4.39 | 4.62 | -12.41% | |
| 5.43 | 5.45 | 5.09 | 5.27 | -3.66% | |
| 5.75 | 5.75 | 5.22 | 5.47 | -3.53% | |
| 5.67 | 6.25 | 5.66 | 5.67 | -1.73% | |
| 5.78 | 5.78 | 5.70 | 5.77 | +0.70% | |
| 5.61 | 5.73 | 5.61 | 5.73 | +1.96% | |
| 5.95 | 5.95 | 5.61 | 5.62 | -2.26% | |
| 5.97 | 6.18 | 5.63 | 5.75 | 0.00% | |
| 5.93 | 5.93 | 5.67 | 5.75 | +1.59% | |
| 5.72 | 5.74 | 5.66 | 5.66 | +0.89% | |
| 5.61 | 5.79 | 5.60 | 5.61 | -0.18% | |
| 5.65 | 5.93 | 5.62 | 5.62 | -1.23% | |
| 5.70 | 6.28 | 5.61 | 5.69 | -1.90% | |
| 5.69 | 5.90 | 5.63 | 5.80 | -2.39% | |
| 5.77 | 5.99 | 5.65 | 5.94 | +2.98% | |
| 5.92 | 5.95 | 5.73 | 5.77 | -0.52% | |
| 5.63 | 6.00 | 5.61 | 5.80 | 0.00% | |
| 6.19 | 6.22 | 5.75 | 5.80 | -3.97% | |
| 6.18 | 6.39 | 5.88 | 6.04 | -2.58% | |
| 6.49 | 6.49 | 6.20 | 6.20 | -7.12% | |
| 6.48 | 6.95 | 6.25 | 6.68 | +3.81% | |
| 6.16 | 6.58 | 6.16 | 6.43 | +1.90% | |
| 6.64 | 6.74 | 6.28 | 6.31 | -4.54% | |
| 6.80 | 6.80 | 6.60 | 6.61 | -3.22% | |
| 7.01 | 7.07 | 6.79 | 6.83 | -3.80% | |
| 6.93 | 7.38 | 6.63 | 7.10 | +1.57% | |
| 6.66 | 7.50 | 6.41 | 6.99 | +9.56% | |
| 6.41 | 6.50 | 6.24 | 6.38 | +1.51% | |
| 6.38 | 6.38 | 6.02 | 6.29 | -1.02% | |
| 6.43 | 6.84 | 6.29 | 6.35 | -2.01% | |
| 6.43 | 6.50 | 6.08 | 6.48 | +2.69% | |
| 6.09 | 6.60 | 6.09 | 6.31 | +4.82% | |
| 5.97 | 6.19 | 5.81 | 6.02 | +1.86% | |
| 5.93 | 6.12 | 5.84 | 5.91 | -1.99% | |
| 5.84 | 6.33 | 5.84 | 6.03 | +3.61% | |
| 5.81 | 6.13 | 5.76 | 5.82 | -3.48% | |
| 5.76 | 6.14 | 5.76 | 6.03 | +4.69% | |
| 5.88 | 6.05 | 5.75 | 5.76 | +0.35% | |
| 5.80 | 6.00 | 5.68 | 5.74 | -1.71% | |
| 5.71 | 6.10 | 5.71 | 5.84 | +2.28% | |
| 5.61 | 5.87 | 5.61 | 5.71 | +0.18% | |
| 5.42 | 5.82 | 5.35 | 5.70 | +4.20% | |
| 5.55 | 5.80 | 5.35 | 5.47 | -0.91% | |
| 6.16 | 6.37 | 5.50 | 5.52 | -14.15% | |
| 6.90 | 7.09 | 6.30 | 6.43 | -8.01% | |
| 7.17 | 7.29 | 6.91 | 6.99 | -0.71% | |
| 7.05 | 7.29 | 7.00 | 7.04 | -1.95% | |
| 6.97 | 7.36 | 6.57 | 7.18 | +3.91% | |
| 6.66 | 7.10 | 6.55 | 6.91 | +7.63% | |
| 5.83 | 7.18 | 5.54 | 6.42 | +16.30% | |
| 6.26 | 6.36 | 5.51 | 5.52 | -9.80% | |
| 5.54 | 6.30 | 5.54 | 6.12 | +13.75% | |
| 6.35 | 6.35 | 5.20 | 5.38 | -15.94% | |
| 8.45 | 8.45 | 6.01 | 6.40 | -25.84% | |
| 8.33 | 8.90 | 8.16 | 8.63 | -0.69% | |
| 7.49 | 9.00 | 7.22 | 8.69 | +15.10% | |
| 8.27 | 8.67 | 7.17 | 7.55 | -3.94% | |
| 9.31 | 10.46 | 7.51 | 7.86 | -12.86% | |
| 7.59 | 9.38 | 7.22 | 9.02 | +25.02% | |
| 6.15 | 7.23 | 5.85 | 7.22 | +17.32% | |
| 6.04 | 6.25 | 5.79 | 6.15 | +6.40% | |
| 6.92 | 7.24 | 5.67 | 5.78 | -14.12% | |
| 6.75 | 7.16 | 6.32 | 6.73 | -7.55% | |
| 6.76 | 7.34 | 6.69 | 7.28 | +7.37% | |
| 6.58 | 6.80 | 6.35 | 6.78 | +4.47% | |
| 6.35 | 6.50 | 5.35 | 6.49 | +16.73% | |
| 5.56 | 5.59 | 5.24 | 5.56 | +6.51% | |
| 5.00 | 5.26 | 4.80 | 5.22 | +4.19% | |
| 5.04 | 5.11 | 5.00 | 5.01 | -0.60% | |
| 5.34 | 5.34 | 5.04 | 5.04 | -7.52% | |
| 5.23 | 5.45 | 5.22 | 5.45 | +1.87% | |
| 5.07 | 5.49 | 5.07 | 5.35 | +6.15% | |
| 5.12 | 5.28 | 5.02 | 5.04 | +0.40% | |
| 5.35 | 5.35 | 5.01 | 5.02 | -6.52% | |
| 5.57 | 5.59 | 5.27 | 5.37 | +1.13% | |
| 5.28 | 5.44 | 5.25 | 5.31 | +1.14% | |
| 5.16 | 5.50 | 5.10 | 5.25 | +1.55% | |
| 4.89 | 5.36 | 4.75 | 5.17 | +6.05% | |
| 5.01 | 5.24 | 4.66 | 4.88 | -1.32% | |
| 4.91 | 5.28 | 4.88 | 4.94 | -3.89% | |
| 5.35 | 5.40 | 5.01 | 5.14 | -4.10% | |
| 5.49 | 5.59 | 5.20 | 5.36 | -1.29% | |
| 5.17 | 5.60 | 5.15 | 5.43 | +4.62% | |
| 5.20 | 5.48 | 5.02 | 5.19 | -1.52% | |
| 4.98 | 5.62 | 4.93 | 5.27 | +5.19% | |
| 4.97 | 5.27 | 4.97 | 5.01 | -2.34% | |
| 5.11 | 5.44 | 5.10 | 5.13 | -9.52% | |
| 6.31 | 6.45 | 5.67 | 5.67 | -10.00% | |
| 6.27 | 6.70 | 6.19 | 6.30 | -8.83% | |
| 6.36 | 7.19 | 5.91 | 6.91 | +3.91% | |
| 5.72 | 6.76 | 5.72 | 6.65 | +3.74% | |
| 6.05 | 6.86 | 5.62 | 6.41 | +34.66% | |
| 4.87 | 4.93 | 4.65 | 4.76 | -1.86% | |
| 5.26 | 5.26 | 4.83 | 4.85 | -7.97% | |
| 5.58 | 5.62 | 5.18 | 5.27 | -7.71% | |
| 5.25 | 5.78 | 5.11 | 5.71 | +12.18% | |
| 4.99 | 5.22 | 4.96 | 5.09 | +4.52% | |
| 5.62 | 5.79 | 4.85 | 4.87 | -14.41% | |
| 5.83 | 6.06 | 5.60 | 5.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FGI chart for longer ranges.