FGI(FGI)
FGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $4.40 | $4.52 | $4.36 | $4.41 | 7,319 |
| 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 |
| 6/10/2026 | $6.31 | $6.74 | $6.00 | $6.39 | 65,500 |
| 6/9/2026 | $5.81 | $6.13 | $5.79 | $5.90 | 13,137 |
| 6/8/2026 | $5.89 | $6.35 | $5.70 | $5.80 | 29,201 |
| 6/5/2026 | $5.98 | $6.15 | $5.47 | $5.94 | 30,203 |
| 6/4/2026 | $5.93 | $6.00 | $5.61 | $6.00 | 22,933 |
| 6/3/2026 | $5.62 | $5.70 | $5.30 | $5.50 | 29,200 |
| 6/2/2026 | $5.98 | $5.98 | $5.58 | $5.67 | 19,201 |
| 6/1/2026 | $6.35 | $6.35 | $5.72 | $5.83 | 31,700 |
| 5/29/2026 | $5.93 | $6.43 | $5.67 | $6.36 | 58,419 |
| 5/28/2026 | $5.49 | $6.10 | $5.28 | $5.91 | 49,559 |
| 5/27/2026 | $5.72 | $6.00 | $5.30 | $5.30 | 34,244 |
| 5/26/2026 | $5.52 | $5.88 | $5.28 | $5.78 | 45,447 |
| 5/22/2026 | $5.60 | $5.66 | $5.21 | $5.35 | 35,267 |
| 5/21/2026 | $5.44 | $5.70 | $5.32 | $5.63 | 23,900 |
| 5/20/2026 | $5.20 | $5.77 | $5.00 | $5.46 | 56,673 |
| 5/19/2026 | $4.91 | $5.40 | $4.85 | $5.07 | 94,007 |
| 5/18/2026 | $4.49 | $4.89 | $4.49 | $4.68 | 74,341 |
| 5/15/2026 | $5.25 | $5.38 | $4.42 | $4.58 | 74,300 |
| 5/14/2026 | $5.93 | $5.93 | $5.17 | $5.35 | 85,400 |
| 5/13/2026 | $5.85 | $6.19 | $5.77 | $5.99 | 43,437 |
| 5/12/2026 | $6.08 | $6.31 | $5.70 | $5.75 | 35,000 |
| 5/11/2026 | $6.33 | $6.58 | $5.94 | $6.15 | 65,400 |
| 5/8/2026 | $6.80 | $7.20 | $6.25 | $6.40 | 64,460 |
| 5/7/2026 | $7.68 | $7.85 | $6.68 | $6.78 | 66,771 |
| 5/6/2026 | $7.52 | $8.24 | $7.52 | $7.60 | 60,800 |
| 5/5/2026 | $7.28 | $7.76 | $7.05 | $7.63 | 72,200 |
| 5/4/2026 | $8.18 | $8.29 | $7.09 | $7.37 | 110,900 |
| 5/1/2026 | $6.87 | $8.80 | $6.87 | $8.44 | 160,600 |
| 4/30/2026 | $6.66 | $7.25 | $6.09 | $6.99 | 76,622 |
| 4/29/2026 | $6.92 | $7.12 | $6.11 | $6.93 | 96,300 |
| 4/28/2026 | $6.54 | $7.74 | $6.40 | $6.78 | 169,939 |
| 4/27/2026 | $9.50 | $9.77 | $4.95 | $6.84 | 460,304 |
| 4/24/2026 | $7.71 | $11.00 | $7.71 | $9.26 | 545,000 |