FGI Industries Ltd. (FGI) stock
FGINasdaqHeating Equip, Except Elec & Warm Air; & Plumbing FixturesFiscal year ends December 31Also trades as FGIWW
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 13, 2026Score 6/3083% below fair value
$6.30−2.12 (-25.18%)
Close on Nov 13, 2026Market cap $12.17MP/E –Yield –
Price history
FGI Industries share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$6.30
-25.18% on the day
52-week range
$3.14 – $19.93
-68.4% from the high
Change over 52 weeks
+25.5%
From $5.02 on Nov 13, 2025
Average volume
1.22M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $6.03 | $7.78 | $6.03 | $6.30 | -25.18% | 35,582 |
| Nov 12, 2026 | $7.93 | $8.42 | $7.52 | $8.42 | +6.18% | 32,636 |
| Nov 11, 2026 | $7.80 | $7.93 | $7.50 | $7.93 | +5.87% | 6,268 |
| Nov 10, 2026 | $7.48 | $7.88 | $6.95 | $7.49 | -0.13% | 17,127 |
| Nov 9, 2026 | $7.24 | $7.54 | $7.07 | $7.50 | +1.90% | 12,642 |
| Nov 6, 2026 | $7.33 | $7.77 | $7.33 | $7.36 | -0.78% | 7,269 |
| Nov 5, 2026 | $7.27 | $7.88 | $7.15 | $7.42 | -0.03% | 10,165 |
| Nov 4, 2026 | $7.77 | $7.77 | $7.40 | $7.42 | -4.99% | 6,214 |
| Nov 3, 2026 | $7.52 | $7.98 | $7.50 | $7.81 | +2.70% | 8,837 |
| Nov 2, 2026 | $7.82 | $8.28 | $7.15 | $7.61 | -3.86% | 9,719 |
| Oct 30, 2026 | $8.45 | $9.00 | $7.70 | $7.91 | -5.72% | 11,906 |
| Oct 29, 2026 | $7.15 | $8.43 | $7.06 | $8.39 | +16.85% | 31,661 |
| Oct 28, 2026 | $7.34 | $7.34 | $6.83 | $7.18 | -1.64% | 2,399 |
| Oct 27, 2026 | $7.32 | $7.50 | $7.03 | $7.30 | -0.27% | 5,207 |
| Oct 26, 2026 | $7.25 | $7.55 | $7.09 | $7.32 | +3.83% | 10,589 |
| Oct 23, 2026 | $6.96 | $7.07 | $6.32 | $7.05 | +0.86% | 10,090 |
| Oct 22, 2026 | $7.23 | $7.26 | $6.89 | $6.99 | -3.59% | 7,617 |
| Oct 21, 2026 | $7.00 | $7.27 | $7.00 | $7.25 | +0.69% | 2,331 |
| Oct 20, 2026 | $7.13 | $7.40 | $7.01 | $7.20 | +0.70% | 6,983 |
| Oct 19, 2026 | $7.40 | $7.50 | $7.00 | $7.15 | -4.54% | 7,221 |
| Oct 16, 2026 | $7.54 | $7.74 | $7.28 | $7.49 | -0.27% | 4,704 |
| Oct 15, 2026 | $7.18 | $7.51 | $6.99 | $7.51 | +5.18% | 46,640 |
| Oct 14, 2026 | $7.01 | $7.27 | $7.01 | $7.14 | -0.70% | 4,567 |
| Oct 13, 2026 | $7.55 | $7.55 | $6.96 | $7.19 | -5.77% | 12,599 |
| Oct 12, 2026 | $7.60 | $7.75 | $7.52 | $7.63 | -1.55% | 2,409 |
| Oct 9, 2026 | $7.82 | $7.94 | $7.75 | $7.75 | -0.90% | 3,368 |
| Oct 8, 2026 | $7.65 | $7.93 | $7.65 | $7.82 | +1.76% | 3,451 |
| Oct 7, 2026 | $7.54 | $7.77 | $7.54 | $7.69 | +0.20% | 6,367 |
| Oct 6, 2026 | $7.83 | $7.97 | $7.53 | $7.67 | +1.25% | 17,309 |
| Oct 5, 2026 | $7.66 | $7.81 | $7.50 | $7.58 | -2.38% | 6,573 |
| Oct 2, 2026 | $7.97 | $8.23 | $7.71 | $7.76 | -3.24% | 15,893 |
| Oct 1, 2026 | $7.90 | $8.02 | $7.75 | $8.02 | +1.52% | 8,889 |
| Sep 30, 2026 | $7.67 | $8.09 | $7.60 | $7.90 | +1.35% | 17,561 |
| Sep 29, 2026 | $7.61 | $7.95 | $7.35 | $7.80 | +1.23% | 16,885 |
| Sep 28, 2026 | $7.65 | $8.21 | $7.65 | $7.70 | +0.52% | 15,249 |
| Sep 25, 2026 | $8.10 | $8.10 | $7.66 | $7.66 | -4.84% | 9,182 |
| Sep 24, 2026 | $8.17 | $8.30 | $7.81 | $8.05 | -4.28% | 24,300 |
| Sep 23, 2026 | $8.20 | $8.62 | $8.10 | $8.41 | +1.82% | 22,395 |
| Sep 22, 2026 | $8.50 | $8.77 | $8.26 | $8.26 | -4.18% | 31,622 |
| Sep 21, 2026 | $9.44 | $9.64 | $8.31 | $8.62 | -6.96% | 220,310 |
| Sep 18, 2026 | $9.62 | $9.66 | $8.95 | $9.27 | -6.41% | 34,507 |
| Sep 17, 2026 | $9.10 | $9.99 | $8.50 | $9.90 | +9.03% | 50,202 |
| Sep 16, 2026 | $9.95 | $10.30 | $8.62 | $9.08 | -8.74% | 128,068 |
| Sep 15, 2026 | $9.51 | $9.95 | $8.73 | $9.95 | +11.17% | 124,563 |
| Sep 14, 2026 | $8.44 | $9.25 | $8.44 | $8.95 | +7.70% | 63,313 |
| Sep 11, 2026 | $8.58 | $8.84 | $8.23 | $8.31 | -1.77% | 43,721 |
| Sep 10, 2026 | $7.81 | $8.50 | $7.59 | $8.46 | +9.44% | 35,777 |
| Sep 9, 2026 | $7.68 | $7.73 | $7.21 | $7.73 | +2.38% | 36,768 |
| Sep 8, 2026 | $7.36 | $7.75 | $7.16 | $7.55 | +1.89% | 27,573 |
| Sep 4, 2026 | $6.85 | $7.52 | $6.85 | $7.41 | +7.55% | 40,667 |
| Sep 3, 2026 | $6.89 | $7.13 | $6.50 | $6.89 | +2.23% | 31,630 |
| Sep 2, 2026 | $7.12 | $7.12 | $6.65 | $6.74 | -6.13% | 24,454 |
| Sep 1, 2026 | $6.84 | $7.19 | $6.84 | $7.18 | +1.56% | 39,012 |
| Aug 31, 2026 | $7.22 | $7.58 | $7.07 | $7.07 | -4.07% | 25,993 |
| Aug 28, 2026 | $7.47 | $7.60 | $7.20 | $7.37 | -1.60% | 29,403 |
| Aug 27, 2026 | $7.53 | $8.00 | $7.41 | $7.49 | -0.66% | 42,163 |
| Aug 26, 2026 | $7.72 | $7.72 | $7.30 | $7.54 | -3.33% | 25,641 |
| Aug 25, 2026 | $7.26 | $8.00 | $7.15 | $7.80 | +11.11% | 86,549 |
| Aug 24, 2026 | $7.19 | $7.47 | $6.76 | $7.02 | -9.13% | 100,702 |
| Aug 21, 2026 | $8.65 | $8.87 | $7.64 | $7.73 | -12.51% | 104,946 |
| Aug 20, 2026 | $8.65 | $9.31 | $8.56 | $8.83 | +0.11% | 73,321 |
| Aug 19, 2026 | $9.06 | $9.51 | $8.40 | $8.82 | -5.67% | 152,315 |
| Aug 18, 2026 | $8.88 | $10.75 | $8.88 | $9.35 | +2.97% | 432,050 |
| Aug 17, 2026 | $10.20 | $11.00 | $8.50 | $9.08 | -9.11% | 660,766 |
| Aug 14, 2026 | $10.01 | $12.23 | $8.67 | $9.99 | -14.76% | 2,903,147 |
| Aug 13, 2026 | $8.47 | $19.93 | $7.07 | $11.72 | +147.78% | 102,312,200 |
| Aug 12, 2026 | $4.60 | $5.32 | $4.60 | $4.73 | +3.96% | 1,191,186 |
| Aug 11, 2026 | $4.63 | $4.66 | $4.55 | $4.55 | -1.73% | 7,087 |
| Aug 10, 2026 | $4.64 | $4.77 | $4.51 | $4.63 | +1.31% | 12,942 |
| Aug 7, 2026 | $4.69 | $4.77 | $4.56 | $4.57 | -3.38% | 8,595 |
| Aug 6, 2026 | $4.44 | $4.73 | $4.37 | $4.73 | +5.58% | 12,634 |
| Aug 5, 2026 | $4.64 | $4.65 | $4.39 | $4.48 | -3.24% | 14,034 |
| Aug 4, 2026 | $4.50 | $4.77 | $4.49 | $4.63 | +7.67% | 14,487 |
| Aug 3, 2026 | $4.31 | $4.53 | $4.24 | $4.30 | +0.47% | 19,080 |
| Jul 31, 2026 | $4.23 | $4.29 | $4.14 | $4.28 | +1.90% | 8,247 |
| Jul 30, 2026 | $4.41 | $4.41 | $4.18 | $4.20 | +1.45% | 7,155 |
| Jul 29, 2026 | $4.31 | $4.31 | $4.09 | $4.14 | -2.82% | 8,475 |
| Jul 28, 2026 | $4.08 | $4.32 | $4.08 | $4.26 | +1.43% | 19,900 |
| Jul 27, 2026 | $4.34 | $4.34 | $4.05 | $4.20 | -1.06% | 4,625 |
| Jul 24, 2026 | $4.35 | $4.53 | $4.21 | $4.25 | -5.03% | 15,858 |
| Jul 23, 2026 | $4.25 | $4.52 | $4.25 | $4.47 | +0.68% | 8,587 |
| Jul 22, 2026 | $4.57 | $4.68 | $4.37 | $4.44 | -2.63% | 13,287 |
| Jul 21, 2026 | $4.36 | $4.65 | $4.15 | $4.56 | +8.31% | 268,781 |
| Jul 20, 2026 | $4.23 | $4.46 | $4.21 | $4.21 | -2.55% | 8,500 |
| Jul 17, 2026 | $4.60 | $4.73 | $4.30 | $4.32 | -7.10% | 18,525 |
| Jul 16, 2026 | $4.84 | $5.05 | $4.62 | $4.65 | -4.32% | 16,098 |
| Jul 15, 2026 | $4.78 | $4.86 | $4.60 | $4.86 | +2.53% | 15,299 |
| Jul 14, 2026 | $4.66 | $5.06 | $4.56 | $4.74 | +0.64% | 25,672 |
| Jul 13, 2026 | $5.03 | $5.10 | $4.71 | $4.71 | -6.55% | 18,849 |
| Jul 10, 2026 | $4.01 | $5.21 | $4.01 | $5.04 | +24.44% | 54,483 |
| Jul 9, 2026 | $3.89 | $4.39 | $3.55 | $4.05 | +4.11% | 38,824 |
| Jul 8, 2026 | $4.23 | $4.23 | $3.69 | $3.89 | -7.16% | 16,624 |
| Jul 7, 2026 | $4.23 | $4.33 | $4.19 | $4.19 | -3.23% | 6,079 |
| Jul 6, 2026 | $4.50 | $4.61 | $4.33 | $4.33 | -1.59% | 5,768 |
| Jul 2, 2026 | $4.45 | $4.55 | $4.39 | $4.40 | -0.90% | 7,602 |
| Jul 1, 2026 | $4.27 | $4.54 | $4.26 | $4.44 | +4.23% | 9,521 |
| Jun 30, 2026 | $4.40 | $4.52 | $4.26 | $4.26 | -0.70% | 9,442 |
| Jun 29, 2026 | $4.12 | $4.37 | $4.12 | $4.29 | +2.63% | 16,271 |
| Jun 26, 2026 | $4.07 | $4.37 | $4.00 | $4.18 | +0.72% | 22,882 |
| Jun 25, 2026 | $4.19 | $4.38 | $4.00 | $4.15 | -1.89% | 21,596 |
| Jun 24, 2026 | $4.51 | $4.60 | $4.23 | $4.23 | -4.73% | 15,152 |
| Jun 23, 2026 | $4.48 | $4.68 | $4.26 | $4.44 | -2.63% | 17,016 |
| Jun 22, 2026 | $4.54 | $4.75 | $4.47 | $4.56 | -2.56% | 18,753 |
| Jun 18, 2026 | $4.61 | $4.89 | $4.46 | $4.68 | +1.30% | 35,845 |
| Jun 17, 2026 | $4.59 | $5.23 | $4.59 | $4.62 | -2.33% | 60,679 |
| Jun 16, 2026 | $4.94 | $5.06 | $4.61 | $4.73 | -4.25% | 91,789 |
| Jun 15, 2026 | $5.93 | $5.93 | $4.92 | $4.94 | -18.75% | 66,154 |
| Jun 12, 2026 | $6.31 | $6.45 | $6.06 | $6.08 | -3.65% | 33,975 |
| Jun 11, 2026 | $6.45 | $6.71 | $6.26 | $6.31 | -1.25% | 16,737 |
| Jun 10, 2026 | $6.31 | $6.74 | $6.00 | $6.39 | +8.31% | 65,456 |
| Jun 9, 2026 | $5.81 | $6.13 | $5.79 | $5.90 | +1.72% | 13,137 |
| Jun 8, 2026 | $5.89 | $6.35 | $5.70 | $5.80 | -2.36% | 29,201 |
| Jun 5, 2026 | $5.98 | $6.15 | $5.47 | $5.94 | -1.00% | 30,203 |
| Jun 4, 2026 | $5.93 | $6.00 | $5.61 | $6.00 | +9.09% | 22,933 |
| Jun 3, 2026 | $5.62 | $5.70 | $5.30 | $5.50 | -3.00% | 29,152 |
| Jun 2, 2026 | $5.98 | $5.98 | $5.58 | $5.67 | -2.74% | 19,201 |
| Jun 1, 2026 | $6.35 | $6.35 | $5.72 | $5.83 | -8.33% | 31,684 |
| May 29, 2026 | $5.93 | $6.43 | $5.67 | $6.36 | +7.61% | 58,419 |
| May 28, 2026 | $5.49 | $6.10 | $5.28 | $5.91 | +11.51% | 49,559 |
| May 27, 2026 | $5.72 | $6.00 | $5.30 | $5.30 | -8.30% | 34,244 |
| May 26, 2026 | $5.52 | $5.88 | $5.28 | $5.78 | +8.04% | 45,447 |
| May 22, 2026 | $5.60 | $5.66 | $5.21 | $5.35 | -4.97% | 35,267 |
| May 21, 2026 | $5.44 | $5.70 | $5.32 | $5.63 | +3.11% | 23,875 |
| May 20, 2026 | $5.20 | $5.77 | $5.00 | $5.46 | +7.69% | 56,673 |
| May 19, 2026 | $4.91 | $5.40 | $4.85 | $5.07 | +8.33% | 94,007 |
| May 18, 2026 | $4.49 | $4.89 | $4.49 | $4.68 | +2.18% | 74,341 |
| May 15, 2026 | $5.25 | $5.38 | $4.42 | $4.58 | -14.39% | 74,288 |
| May 14, 2026 | $5.93 | $5.93 | $5.17 | $5.35 | -10.68% | 85,393 |
| May 13, 2026 | $5.85 | $6.19 | $5.77 | $5.99 | +4.17% | 43,437 |
| May 12, 2026 | $6.08 | $6.31 | $5.70 | $5.75 | -6.50% | 34,955 |
| May 11, 2026 | $6.33 | $6.58 | $5.94 | $6.15 | -3.91% | 65,395 |
| May 8, 2026 | $6.80 | $7.20 | $6.25 | $6.40 | -5.60% | 64,460 |
| May 7, 2026 | $7.68 | $7.85 | $6.68 | $6.78 | -10.79% | 66,771 |
| May 6, 2026 | $7.52 | $8.24 | $7.52 | $7.60 | -0.39% | 60,750 |
| May 5, 2026 | $7.28 | $7.76 | $7.05 | $7.63 | +3.60% | 72,177 |
| May 4, 2026 | $8.18 | $8.29 | $7.09 | $7.37 | -12.69% | 110,880 |
| May 1, 2026 | $6.87 | $8.80 | $6.87 | $8.44 | +20.67% | 160,591 |
| Apr 30, 2026 | $6.66 | $7.25 | $6.09 | $6.99 | +0.87% | 76,622 |
| Apr 29, 2026 | $6.92 | $7.12 | $6.11 | $6.93 | +2.21% | 96,284 |
| Apr 28, 2026 | $6.54 | $7.74 | $6.40 | $6.78 | -0.88% | 169,939 |
| Apr 27, 2026 | $9.50 | $9.77 | $4.95 | $6.84 | -26.13% | 460,304 |
| Apr 24, 2026 | $7.71 | $11.00 | $7.71 | $9.26 | +18.57% | 544,993 |
| Apr 23, 2026 | $7.80 | $8.43 | $7.21 | $7.81 | +1.43% | 148,557 |
| Apr 22, 2026 | $11.52 | $12.43 | $7.15 | $7.70 | -31.98% | 653,369 |
| Apr 21, 2026 | $10.23 | $12.23 | $9.83 | $11.32 | +15.63% | 683,199 |
| Apr 20, 2026 | $7.47 | $11.48 | $7.10 | $9.79 | +50.62% | 2,517,949 |
| Apr 17, 2026 | $5.00 | $6.98 | $4.86 | $6.50 | +34.30% | 466,673 |
| Apr 16, 2026 | $4.78 | $5.32 | $4.58 | $4.84 | +4.09% | 137,299 |
| Apr 15, 2026 | $3.96 | $4.78 | $3.96 | $4.65 | +19.23% | 71,172 |
| Apr 14, 2026 | $3.99 | $4.13 | $3.71 | $3.90 | +1.30% | 21,614 |
| Apr 13, 2026 | $3.65 | $3.98 | $3.62 | $3.85 | +4.90% | 23,839 |
| Apr 10, 2026 | $3.74 | $4.07 | $3.52 | $3.67 | -13.44% | 62,485 |
| Apr 9, 2026 | $3.71 | $4.83 | $3.71 | $4.24 | +4.43% | 177,276 |
| Apr 8, 2026 | $4.05 | $4.12 | $3.78 | $4.06 | -1.93% | 42,605 |
| Apr 7, 2026 | $3.60 | $4.14 | $3.60 | $4.14 | +7.81% | 26,709 |
| Apr 6, 2026 | $4.05 | $4.18 | $3.51 | $3.84 | -0.26% | 44,476 |
| Apr 2, 2026 | $4.52 | $4.61 | $3.65 | $3.85 | -22.54% | 69,069 |
| Apr 1, 2026 | $3.66 | $5.30 | $3.55 | $4.97 | +33.24% | 483,720 |
| Mar 31, 2026 | $3.73 | $4.20 | $3.39 | $3.73 | +2.75% | 181,113 |
| Mar 30, 2026 | $4.08 | $4.33 | $3.34 | $3.63 | -4.97% | 3,775,464 |
| Mar 27, 2026 | $3.49 | $4.07 | $3.36 | $3.82 | +12.68% | 229,275 |
| Mar 26, 2026 | $3.37 | $3.63 | $3.37 | $3.39 | -1.74% | 3,605 |
| Mar 25, 2026 | $3.50 | $3.75 | $3.43 | $3.45 | -7.40% | 6,441 |
| Mar 24, 2026 | $3.41 | $3.97 | $3.40 | $3.73 | +10.30% | 9,390 |
| Mar 23, 2026 | $3.39 | $3.70 | $3.14 | $3.38 | -6.17% | 7,140 |
| Mar 20, 2026 | $3.63 | $3.63 | $3.49 | $3.60 | -1.02% | 4,281 |
| Mar 19, 2026 | $3.75 | $3.86 | $3.46 | $3.64 | -3.01% | 6,517 |
| Mar 18, 2026 | $3.86 | $3.92 | $3.75 | $3.75 | +0.54% | 4,651 |
| Mar 17, 2026 | $3.90 | $4.04 | $3.73 | $3.73 | -6.52% | 10,533 |
| Mar 16, 2026 | $3.87 | $3.99 | $3.74 | $3.99 | +1.53% | 15,363 |
| Mar 13, 2026 | $4.00 | $4.21 | $3.93 | $3.93 | -1.75% | 9,777 |
| Mar 12, 2026 | $3.70 | $4.28 | $3.21 | $4.00 | +1.78% | 31,192 |
| Mar 11, 2026 | $3.97 | $4.07 | $3.80 | $3.93 | -4.15% | 5,415 |
| Mar 10, 2026 | $3.54 | $4.28 | $3.49 | $4.10 | +20.31% | 22,036 |
| Mar 9, 2026 | $3.98 | $3.98 | $3.29 | $3.41 | -15.22% | 40,471 |
| Mar 6, 2026 | $4.14 | $4.33 | $4.01 | $4.02 | -2.80% | 5,217 |
| Mar 5, 2026 | $4.59 | $4.59 | $4.06 | $4.14 | -10.40% | 15,057 |
| Mar 4, 2026 | $4.61 | $4.67 | $4.38 | $4.62 | 0.00% | 7,214 |
| Mar 3, 2026 | $5.25 | $5.25 | $4.39 | $4.62 | -12.41% | 18,575 |
| Mar 2, 2026 | $5.43 | $5.45 | $5.09 | $5.27 | -3.66% | 9,797 |
| Feb 27, 2026 | $5.75 | $5.75 | $5.22 | $5.47 | -3.53% | 5,403 |
| Feb 26, 2026 | $5.67 | $6.25 | $5.66 | $5.67 | -1.73% | 13,648 |
| Feb 25, 2026 | $5.78 | $5.78 | $5.70 | $5.77 | +0.70% | 13,452 |
| Feb 24, 2026 | $5.61 | $5.73 | $5.61 | $5.73 | +1.96% | 3,716 |
| Feb 23, 2026 | $5.95 | $5.95 | $5.61 | $5.62 | -2.26% | 4,152 |
| Feb 20, 2026 | $5.97 | $6.18 | $5.63 | $5.75 | 0.00% | 4,609 |
| Feb 19, 2026 | $5.93 | $5.93 | $5.67 | $5.75 | +1.59% | 2,974 |
| Feb 18, 2026 | $5.72 | $5.74 | $5.66 | $5.66 | +0.89% | 4,197 |
| Feb 17, 2026 | $5.61 | $5.79 | $5.60 | $5.61 | -0.18% | 6,856 |
| Feb 13, 2026 | $5.65 | $5.93 | $5.62 | $5.62 | -1.23% | 7,097 |
| Feb 12, 2026 | $5.70 | $6.28 | $5.61 | $5.69 | -1.90% | 11,335 |
| Feb 11, 2026 | $5.69 | $5.90 | $5.63 | $5.80 | -2.39% | 7,257 |
| Feb 10, 2026 | $5.77 | $5.99 | $5.65 | $5.94 | +2.98% | 6,491 |
| Feb 9, 2026 | $5.92 | $5.95 | $5.73 | $5.77 | -0.52% | 11,404 |
| Feb 6, 2026 | $5.63 | $6.00 | $5.61 | $5.80 | 0.00% | 12,099 |
| Feb 5, 2026 | $6.19 | $6.22 | $5.75 | $5.80 | -3.97% | 10,410 |
| Feb 4, 2026 | $6.18 | $6.39 | $5.88 | $6.04 | -2.58% | 18,588 |
| Feb 3, 2026 | $6.49 | $6.49 | $6.20 | $6.20 | -7.12% | 9,664 |
| Feb 2, 2026 | $6.48 | $6.95 | $6.25 | $6.68 | +3.81% | 30,658 |
| Jan 30, 2026 | $6.16 | $6.58 | $6.16 | $6.43 | +1.90% | 6,438 |
| Jan 29, 2026 | $6.64 | $6.74 | $6.28 | $6.31 | -4.54% | 12,868 |
| Jan 28, 2026 | $6.80 | $6.80 | $6.60 | $6.61 | -3.22% | 9,441 |
| Jan 27, 2026 | $7.01 | $7.07 | $6.79 | $6.83 | -3.80% | 8,767 |
| Jan 26, 2026 | $6.93 | $7.38 | $6.63 | $7.10 | +1.57% | 22,385 |
| Jan 23, 2026 | $6.66 | $7.50 | $6.41 | $6.99 | +9.56% | 43,633 |
| Jan 22, 2026 | $6.41 | $6.50 | $6.24 | $6.38 | +1.51% | 11,242 |
| Jan 21, 2026 | $6.38 | $6.38 | $6.02 | $6.29 | -1.02% | 11,381 |
| Jan 20, 2026 | $6.43 | $6.84 | $6.29 | $6.35 | -2.01% | 11,709 |
| Jan 16, 2026 | $6.43 | $6.50 | $6.08 | $6.48 | +2.69% | 22,589 |
| Jan 15, 2026 | $6.09 | $6.60 | $6.09 | $6.31 | +4.82% | 18,847 |
| Jan 14, 2026 | $5.97 | $6.19 | $5.81 | $6.02 | +1.86% | 10,843 |
| Jan 13, 2026 | $5.93 | $6.11 | $5.84 | $5.91 | -1.99% | 15,413 |
| Jan 12, 2026 | $5.84 | $6.33 | $5.84 | $6.03 | +3.61% | 32,920 |
| Jan 9, 2026 | $5.81 | $6.13 | $5.76 | $5.82 | -3.48% | 12,616 |
| Jan 8, 2026 | $5.76 | $6.14 | $5.76 | $6.03 | +4.69% | 5,608 |
| Jan 7, 2026 | $5.88 | $6.05 | $5.75 | $5.76 | +0.35% | 26,146 |
| Jan 6, 2026 | $5.80 | $6.00 | $5.68 | $5.74 | -1.71% | 21,351 |
| Jan 5, 2026 | $5.71 | $6.10 | $5.71 | $5.84 | +2.28% | 35,343 |
| Jan 2, 2026 | $5.61 | $5.87 | $5.61 | $5.71 | +0.18% | 19,221 |
| Dec 31, 2025 | $5.42 | $5.82 | $5.35 | $5.70 | +4.20% | 15,574 |
| Dec 30, 2025 | $5.55 | $5.80 | $5.35 | $5.47 | -0.91% | 28,772 |
| Dec 29, 2025 | $6.16 | $6.37 | $5.50 | $5.52 | -14.15% | 92,482 |
| Dec 26, 2025 | $6.90 | $7.09 | $6.30 | $6.43 | -8.01% | 37,903 |
| Dec 24, 2025 | $7.17 | $7.29 | $6.91 | $6.99 | -0.71% | 13,185 |
| Dec 23, 2025 | $7.05 | $7.29 | $7.00 | $7.04 | -1.95% | 28,117 |
| Dec 22, 2025 | $6.97 | $7.36 | $6.57 | $7.18 | +3.91% | 42,284 |
| Dec 19, 2025 | $6.66 | $7.10 | $6.55 | $6.91 | +7.63% | 87,110 |
| Dec 18, 2025 | $5.83 | $7.18 | $5.54 | $6.42 | +16.30% | 183,021 |
| Dec 17, 2025 | $6.26 | $6.36 | $5.51 | $5.52 | -9.80% | 48,447 |
| Dec 16, 2025 | $5.54 | $6.30 | $5.54 | $6.12 | +13.75% | 58,233 |
| Dec 15, 2025 | $6.35 | $6.35 | $5.20 | $5.38 | -15.94% | 93,849 |
| Dec 12, 2025 | $8.45 | $8.45 | $6.01 | $6.40 | -25.84% | 105,224 |
| Dec 11, 2025 | $8.33 | $8.90 | $8.16 | $8.63 | -0.69% | 43,600 |
| Dec 10, 2025 | $7.49 | $9.00 | $7.22 | $8.69 | +15.10% | 53,581 |
| Dec 9, 2025 | $8.27 | $8.67 | $7.17 | $7.55 | -3.94% | 87,555 |
| Dec 8, 2025 | $9.31 | $10.46 | $7.51 | $7.86 | -12.86% | 284,551 |
| Dec 5, 2025 | $7.59 | $9.38 | $7.22 | $9.02 | +25.02% | 166,283 |
| Dec 4, 2025 | $6.15 | $7.23 | $5.85 | $7.22 | +17.32% | 46,549 |
| Dec 3, 2025 | $6.04 | $6.25 | $5.79 | $6.15 | +6.40% | 28,738 |
| Dec 2, 2025 | $6.92 | $7.24 | $5.67 | $5.78 | -14.12% | 74,170 |
| Dec 1, 2025 | $6.75 | $7.16 | $6.32 | $6.73 | -7.55% | 45,564 |
| Nov 28, 2025 | $6.76 | $7.34 | $6.69 | $7.28 | +7.37% | 51,564 |
| Nov 26, 2025 | $6.58 | $6.80 | $6.35 | $6.78 | +4.47% | 39,222 |
| Nov 25, 2025 | $6.35 | $6.50 | $5.35 | $6.49 | +16.73% | 105,609 |
| Nov 24, 2025 | $5.56 | $5.59 | $5.24 | $5.56 | +6.51% | 23,801 |
| Nov 21, 2025 | $5.00 | $5.26 | $4.80 | $5.22 | +4.19% | 13,100 |
| Nov 20, 2025 | $5.04 | $5.11 | $5.00 | $5.01 | -0.60% | 5,856 |
| Nov 19, 2025 | $5.34 | $5.34 | $5.04 | $5.04 | -7.52% | 5,877 |
| Nov 18, 2025 | $5.23 | $5.45 | $5.22 | $5.45 | +1.87% | 5,728 |
| Nov 17, 2025 | $5.07 | $5.49 | $5.07 | $5.35 | +6.15% | 7,436 |
| Nov 14, 2025 | $5.12 | $5.28 | $5.02 | $5.04 | +0.40% | 13,776 |
| Nov 13, 2025 | $5.35 | $5.35 | $5.01 | $5.02 | -6.52% | 9,230 |
| Nov 12, 2025 | $5.57 | $5.59 | $5.27 | $5.37 | +1.13% | 28,243 |
| Nov 11, 2025 | $5.28 | $5.44 | $5.25 | $5.31 | +1.14% | 13,576 |
| Nov 10, 2025 | $5.16 | $5.50 | $5.10 | $5.25 | +1.55% | 13,675 |
| Nov 7, 2025 | $4.89 | $5.36 | $4.75 | $5.17 | +6.05% | 30,270 |
| Nov 6, 2025 | $5.01 | $5.24 | $4.66 | $4.88 | -1.32% | 36,563 |
| Nov 5, 2025 | $4.91 | $5.28 | $4.88 | $4.94 | -3.89% | 30,728 |
| Nov 4, 2025 | $5.35 | $5.40 | $5.01 | $5.14 | -4.10% | 22,706 |
| Nov 3, 2025 | $5.49 | $5.59 | $5.20 | $5.36 | – | 29,955 |
Seasonality
FGI return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | -12.3% | -9.7% | 1.2% | -4.8% | -1.0% | 7.9% | 6.1% | 5.7% | 9.8% | -3.4% | -6.8% |
| Months up | 3 of 4 | 1 of 5 | 0 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 4 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 1 of 4 |
| 2026 | 12.8% | -14.9% | -31.8% | 87.4% | -9.0% | -33.0% | 0.5% | 65.2% | 11.7% | 0.1% | -20.4% | |
| 2025 | 9.7% | -3.9% | -5.6% | -31.3% | 1.9% | 19.8% | 39.1% | -4.0% | 38.4% | -9.2% | 34.1% | -21.7% |
| 2024 | -10.4% | 7.5% | -5.7% | -26.2% | -7.2% | 9.8% | -15.2% | -19.7% | 0.6% | 24.9% | -14.5% | -5.5% |
| 2023 | 7.0% | -14.8% | -0.5% | -2.1% | -7.1% | -2.5% | 1.2% | -13.1% | -4.6% | 0.0% | 4.8% | 7.9% |
| 2022 | -35.2% | -4.8% | -21.7% | -2.6% | 0.9% | 13.9% | 2.3% | -17.5% | 33.3% | -21.3% | -7.7% |
See a number that looks wrong?