FGI(FGI)
FGI
NASDAQ • Last print unknown ago
$7.52—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $7.68 | $7.68 | $7.21 | $7.32 | 3,187 |
| 9/8/2026 | $7.36 | $7.75 | $7.16 | $7.55 | 27,600 |
| 9/4/2026 | $6.85 | $7.52 | $6.85 | $7.41 | 40,667 |
| 9/3/2026 | $6.89 | $7.13 | $6.50 | $6.89 | 31,630 |
| 9/2/2026 | $7.12 | $7.12 | $6.65 | $6.74 | 24,454 |
| 9/1/2026 | $6.84 | $7.19 | $6.84 | $7.18 | 39,012 |
| 8/31/2026 | $7.22 | $7.58 | $7.07 | $7.07 | 25,993 |
| 8/28/2026 | $7.47 | $7.60 | $7.20 | $7.37 | 29,403 |
| 8/27/2026 | $7.53 | $8.00 | $7.41 | $7.49 | 42,163 |
| 8/26/2026 | $7.72 | $7.72 | $7.30 | $7.54 | 25,641 |
| 8/25/2026 | $7.26 | $8.00 | $7.15 | $7.80 | 86,549 |
| 8/24/2026 | $7.19 | $7.47 | $6.76 | $7.02 | 100,702 |
| 8/21/2026 | $8.65 | $8.87 | $7.64 | $7.73 | 104,946 |
| 8/20/2026 | $8.65 | $9.31 | $8.56 | $8.83 | 73,321 |
| 8/19/2026 | $9.06 | $9.51 | $8.40 | $8.82 | 152,315 |
| 8/18/2026 | $8.88 | $10.75 | $8.88 | $9.35 | 432,100 |
| 8/17/2026 | $10.20 | $11.00 | $8.50 | $9.08 | 660,800 |
| 8/14/2026 | $10.01 | $12.23 | $8.67 | $9.99 | 2.90M |
| 8/13/2026 | $8.47 | $19.93 | $7.07 | $11.72 | 102.31M |
| 8/12/2026 | $4.60 | $5.32 | $4.60 | $4.73 | 1.19M |
| 8/11/2026 | $4.63 | $4.66 | $4.55 | $4.55 | 7,100 |
| 8/10/2026 | $4.64 | $4.77 | $4.51 | $4.63 | 12,942 |
| 8/7/2026 | $4.69 | $4.77 | $4.56 | $4.57 | 8,600 |
| 8/6/2026 | $4.44 | $4.73 | $4.37 | $4.73 | 12,634 |
| 8/5/2026 | $4.64 | $4.65 | $4.39 | $4.48 | 14,034 |
| 8/4/2026 | $4.50 | $4.77 | $4.49 | $4.63 | 14,500 |
| 8/3/2026 | $4.31 | $4.53 | $4.24 | $4.30 | 19,100 |
| 7/31/2026 | $4.23 | $4.29 | $4.14 | $4.28 | 8,247 |
| 7/30/2026 | $4.41 | $4.41 | $4.18 | $4.20 | 7,200 |
| 7/29/2026 | $4.31 | $4.31 | $4.09 | $4.14 | 8,500 |
| 7/28/2026 | $4.08 | $4.32 | $4.08 | $4.26 | 19,900 |
| 7/27/2026 | $4.34 | $4.34 | $4.05 | $4.20 | 4,625 |
| 7/24/2026 | $4.35 | $4.53 | $4.21 | $4.25 | 15,900 |
| 7/23/2026 | $4.25 | $4.52 | $4.25 | $4.47 | 8,600 |
| 7/22/2026 | $4.57 | $4.68 | $4.37 | $4.44 | 13,287 |
| 7/21/2026 | $4.36 | $4.65 | $4.14 | $4.56 | 268,800 |
| 7/20/2026 | $4.23 | $4.46 | $4.21 | $4.21 | 8,500 |
| 7/17/2026 | $4.60 | $4.73 | $4.30 | $4.32 | 18,525 |
| 7/16/2026 | $4.84 | $5.05 | $4.62 | $4.65 | 16,100 |
| 7/15/2026 | $4.78 | $4.86 | $4.60 | $4.86 | 15,300 |
| 7/14/2026 | $4.66 | $5.06 | $4.56 | $4.74 | 25,700 |
| 7/13/2026 | $5.03 | $5.10 | $4.71 | $4.71 | 18,849 |
| 7/10/2026 | $4.01 | $5.21 | $4.01 | $5.04 | 54,483 |
| 7/9/2026 | $3.89 | $4.39 | $3.55 | $4.05 | 38,824 |
| 7/8/2026 | $4.23 | $4.23 | $3.69 | $3.89 | 16,624 |
| 7/7/2026 | $4.23 | $4.33 | $4.19 | $4.19 | 6,100 |
| 7/6/2026 | $4.50 | $4.61 | $4.33 | $4.33 | 5,800 |
| 7/2/2026 | $4.45 | $4.55 | $4.39 | $4.40 | 7,602 |
| 7/1/2026 | $4.27 | $4.54 | $4.26 | $4.44 | 9,521 |
| 6/30/2026 | $4.40 | $4.52 | $4.26 | $4.26 | 9,442 |
| 6/29/2026 | $4.12 | $4.37 | $4.12 | $4.29 | 16,300 |
| 6/26/2026 | $4.07 | $4.37 | $4.00 | $4.18 | 22,900 |
| 6/25/2026 | $4.19 | $4.38 | $4.00 | $4.15 | 21,600 |
| 6/24/2026 | $4.51 | $4.60 | $4.23 | $4.23 | 15,200 |
| 6/23/2026 | $4.48 | $4.68 | $4.26 | $4.44 | 17,016 |
| 6/22/2026 | $4.54 | $4.75 | $4.47 | $4.56 | 18,800 |
| 6/18/2026 | $4.61 | $4.89 | $4.46 | $4.68 | 35,845 |
| 6/17/2026 | $4.59 | $5.23 | $4.59 | $4.62 | 60,700 |
| 6/16/2026 | $4.94 | $5.06 | $4.61 | $4.73 | 91,800 |
| 6/15/2026 | $5.93 | $5.93 | $4.92 | $4.94 | 66,154 |
| 6/12/2026 | $6.31 | $6.45 | $6.06 | $6.08 | 34,000 |
| 6/11/2026 | $6.45 | $6.71 | $6.26 | $6.31 | 16,737 |