XNAS
Datos históricos de FGI Industries Ltd.
FGI Industries Ltd. · FGI
$7.86
▲ +0.11 (+1.42%)
Última operación · 10/10/2026, 23:09:03 UTC
- Variación en el periodo
- +52.26%
- Máximo
- US$19.93
- 13 de agosto de 2026
- Mínimo
- US$3.14
- 23 de marzo de 2026
- Volumen medio diario
- 0.58 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.82 | 7.94 | 7.75 | 7.75 | −0.90% | 3,368.909 |
| 8 oct 2026 | 7.65 | 7.93 | 7.65 | 7.82 | +1.76% | 3,451.282 |
| 7 oct 2026 | 7.54 | 7.77 | 7.54 | 7.69 | +0.20% | 6,367.803 |
| 6 oct 2026 | 7.83 | 7.97 | 7.53 | 7.67 | +1.25% | 17,309.825 |
| 5 oct 2026 | 7.66 | 7.81 | 7.50 | 7.58 | −2.38% | 6,573.792 |
| 2 oct 2026 | 7.97 | 8.23 | 7.71 | 7.76 | −3.24% | 15,893.141 |
| 1 oct 2026 | 7.90 | 8.02 | 7.75 | 8.02 | +1.52% | 8,889.329 |
| 30 sep 2026 | 7.67 | 8.09 | 7.60 | 7.90 | +1.35% | 17,561.69 |
| 29 sep 2026 | 7.61 | 7.95 | 7.35 | 7.80 | +1.23% | 16,885.235 |
| 28 sep 2026 | 7.65 | 8.21 | 7.65 | 7.70 | +0.52% | 15,249.179 |
| 25 sep 2026 | 8.10 | 8.10 | 7.66 | 7.66 | −4.84% | 9,182.931 |
| 24 sep 2026 | 8.17 | 8.30 | 7.81 | 8.05 | −4.28% | 24,300.14 |
| 23 sep 2026 | 8.20 | 8.62 | 8.10 | 8.41 | +1.82% | 22,395.235 |
| 22 sep 2026 | 8.50 | 8.77 | 8.26 | 8.26 | −4.18% | 31,622.572 |
| 21 sep 2026 | 9.44 | 9.64 | 8.31 | 8.62 | −6.96% | 220,310.209 |
| 18 sep 2026 | 9.62 | 9.66 | 8.95 | 9.27 | −6.41% | 34,507.258 |
| 17 sep 2026 | 9.10 | 9.99 | 8.50 | 9.90 | +9.03% | 50,202.047 |
| 16 sep 2026 | 9.95 | 10.30 | 8.62 | 9.08 | −8.74% | 128,068.897 |
| 15 sep 2026 | 9.51 | 9.95 | 8.73 | 9.95 | +11.17% | 124,563.544 |
| 14 sep 2026 | 8.44 | 9.25 | 8.44 | 8.95 | +7.70% | 63,313.561 |
| 11 sep 2026 | 8.58 | 8.84 | 8.23 | 8.31 | −1.77% | 43,721.415 |
| 10 sep 2026 | 7.81 | 8.50 | 7.59 | 8.46 | +9.44% | 35,777.287 |
| 9 sep 2026 | 7.68 | 7.73 | 7.21 | 7.73 | +2.38% | 36,768.137 |
| 8 sep 2026 | 7.36 | 7.75 | 7.16 | 7.55 | +1.89% | 27,573.891 |
| 4 sep 2026 | 6.85 | 7.52 | 6.85 | 7.41 | +7.55% | 40,667.54 |
| 3 sep 2026 | 6.89 | 7.13 | 6.50 | 6.89 | +2.23% | 31,630.207 |
| 2 sep 2026 | 7.12 | 7.12 | 6.65 | 6.74 | −6.13% | 24,454.86 |
| 1 sep 2026 | 6.84 | 7.19 | 6.84 | 7.18 | +1.56% | 39,012.088 |
| 31 ago 2026 | 7.22 | 7.58 | 7.07 | 7.07 | −4.07% | 25,993.167 |
| 28 ago 2026 | 7.47 | 7.60 | 7.20 | 7.37 | −1.60% | 29,403.046 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.