Stockscreener 앱 받기
9.02
26.69%
1.90
시간 외 거래:
8.60
-0.42
-4.66%
Fgi Industries Ltd 주식 (FGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $9.38 | $7.22 | $2.16 | 153,395.0 | +26.69% |
| 2025-12-04 | $7.23 | $5.85 | $1.38 | 43,919.0 | +15.77% |
| 2025-12-03 | $6.25 | $5.79 | $0.455 | 28,728.0 | +6.40% |
| 2025-12-02 | $7.24 | $5.67 | $1.57 | 73,813.0 | -14.12% |
| 2025-12-01 | $7.16 | $6.32 | $0.835 | 45,379.0 | -7.55% |
| 2025-11-28 | $7.34 | $6.69 | $0.6544 | 51,564.0 | +7.37% |
| 2025-11-26 | $6.80 | $6.35 | $0.45 | 39,159.0 | +4.47% |
| 2025-11-25 | $6.50 | $5.35 | $1.15 | 103,991.0 | +16.73% |
| 2025-11-24 | $5.59 | $5.24 | $0.351 | 22,872.0 | +6.51% |
| 2025-11-21 | $5.26 | $4.80 | $0.46 | 13,097.0 | +4.19% |
| 2025-11-20 | $5.11 | $5.00 | $0.1089 | 5,741.0 | -0.60% |
| 2025-11-19 | $5.34 | $5.04 | $0.30 | 5,799.0 | -7.52% |
| 2025-11-18 | $5.45 | $5.22 | $0.23 | 5,727.0 | +1.87% |
| 2025-11-17 | $5.49 | $5.07 | $0.42 | 7,434.0 | +6.15% |
| 2025-11-14 | $5.28 | $5.02 | $0.255 | 13,602.0 | +0.40% |
| 2025-11-13 | $5.35 | $5.01 | $0.34 | 9,218.0 | -6.52% |
| 2025-11-12 | $5.59 | $5.27 | $0.32 | 27,590.0 | +1.13% |
| 2025-11-11 | $5.44 | $5.25 | $0.1899 | 13,503.0 | +1.14% |
| 2025-11-10 | $5.50 | $5.10 | $0.40 | 13,664.0 | +1.55% |
| 2025-11-07 | $5.36 | $4.75 | $0.6128 | 30,259.0 | +6.05% |
| 2025-11-06 | $5.24 | $4.66 | $0.58 | 36,372.0 | -1.32% |
| 2025-11-05 | $5.28 | $4.88 | $0.40 | 30,693.0 | -3.89% |
Fgi Industries Ltd 주식 (FGI) 연도별 가격 이력
이 심층 분석에서는 Fgi Industries Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fgi Industries Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fgi Industries Ltd 주식 (FGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.38 | $5.67 | $3.71 | 498,629.0 | +23.90% |
| 2025-11 | $7.34 | $4.66 | $2.68 | 481,588.0 | +34.07% |
| 2025-10 | $7.19 | $4.65 | $2.54 | 15,267,741.0 | -9.20% |
| 2025-09 | $12.62 | $3.58 | $9.04 | 42,772,251.0 | +38.43% |
| 2025-08 | $4.89 | $3.26 | $1.63 | 1,333,884.0 | -4.00% |
| 2025-07 | $5.50 | $3.17 | $2.33 | 814,162.8 | +39.10% |
| 2025-06 | $4.50 | $2.65 | $1.85 | 1,008,004.2 | +19.79% |
| 2025-05 | $4.07 | $2.45 | $1.62 | 1,133,420.2 | +1.92% |
| 2025-04 | $3.85 | $2.28 | $1.57 | 203,011.8 | -31.31% |
| 2025-03 | $4.50 | $3.75 | $0.7495 | 38,072.0 | -5.58% |
| 2025-02 | $4.50 | $4.00 | $0.50 | 22,634.6 | -3.89% |
| 2025-01 | $4.70 | $3.81 | $0.89 | 33,256.6 | +9.68% |
Fgi Industries Ltd 주식 (FGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.45 | $3.75 | $0.70 | 47,376.2 | -2.72% |
| 2024-11 | $5.30 | $3.50 | $1.80 | 147,518.6 | -14.46% |
| 2024-10 | $5.35 | $3.55 | $1.80 | 440,103.6 | +24.90% |
| 2024-09 | $4.35 | $3.50 | $0.8545 | 78,319.4 | +0.64% |
| 2024-08 | $5.15 | $3.75 | $1.40 | 59,248.2 | -19.73% |
| 2024-07 | $6.00 | $4.25 | $1.75 | 17,984.8 | -15.18% |
| 2024-06 | $6.80 | $4.00 | $2.80 | 42,622.4 | +9.80% |
| 2024-05 | $6.65 | $5.00 | $1.65 | 23,710.8 | -7.21% |
| 2024-04 | $7.95 | $4.74 | $3.21 | 59,463.6 | -26.22% |
| 2024-03 | $8.20 | $6.80 | $1.40 | 41,369.2 | -5.70% |
| 2024-02 | $9.25 | $7.35 | $1.90 | 24,273.0 | +7.48% |
| 2024-01 | $9.10 | $7.00 | $2.10 | 26,711.2 | -10.37% |
Fgi Industries Ltd 주식 (FGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.12 | $6.90 | $2.23 | 33,815.8 | +7.89% |
| 2023-11 | $7.90 | $7.05 | $0.853 | 10,839.2 | +4.83% |
| 2023-10 | $7.30 | $6.30 | $1.00 | 26,069.2 | +0.00% |
| 2023-09 | $8.22 | $7.10 | $1.12 | 24,523.8 | -4.61% |
| 2023-08 | $9.50 | $7.53 | $1.97 | 40,095.2 | -13.14% |
| 2023-07 | $9.77 | $8.40 | $1.37 | 14,367.4 | +1.16% |
| 2023-06 | $9.10 | $8.10 | $0.9965 | 18,692.0 | -2.51% |
| 2023-05 | $10.10 | $8.55 | $1.55 | 37,570.8 | -7.09% |
| 2023-04 | $10.90 | $8.50 | $2.40 | 73,771.6 | -2.05% |
| 2023-03 | $11.35 | $8.55 | $2.80 | 52,018.2 | -0.51% |
| 2023-02 | $12.30 | $9.25 | $3.05 | 40,971.2 | -14.78% |
| 2023-01 | $12.25 | $10.10 | $2.15 | 37,646.0 | +6.98% |
0.82%
0.31%
자본화:
|
볼륨(24시간):