Skip to main content
FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
6.68
-0.45 (-6.31%)
At close: Mar 6, 2026, 4:00 PM EST
6.65
-0.03 (-0.45%)
After-hours: Mar 6, 2026, 6:26 PM EST

FG Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.017.016.586.686.68-6.31%58,513
Mar 5, 20267.207.956.967.137.13-2.46%41,981
Mar 4, 20266.887.526.837.317.319.43%104,223
Mar 3, 20266.917.006.606.686.68-6.31%76,210
Mar 2, 20266.667.256.667.137.136.26%127,582
Feb 27, 20267.227.316.646.716.71-7.45%134,088
Feb 26, 20267.537.687.097.257.25-4.10%101,543
Feb 25, 20267.157.837.077.567.568.62%178,263
Feb 24, 20266.757.066.756.966.962.20%73,546
Feb 23, 20267.517.546.706.816.81-9.68%87,399
Feb 20, 20267.637.757.517.547.54-1.18%57,868
Feb 19, 20267.827.857.607.637.63-2.93%64,106
Feb 18, 20268.088.247.777.867.86-3.56%60,740
Feb 17, 20269.039.357.998.158.15-6.75%103,202
Feb 13, 20268.349.078.088.748.742.22%116,876
Feb 12, 20268.658.758.408.558.55-1.16%37,380
Feb 11, 20268.859.007.958.658.65-2.26%54,106
Feb 10, 20269.459.758.858.858.85-7.81%75,045
Feb 9, 20269.609.959.359.609.60-3.03%107,663
Feb 6, 20269.2510.209.239.909.9011.24%76,603
Feb 5, 202610.5510.608.888.908.90-17.97%102,312
Feb 4, 202611.3511.3510.3810.8510.85-4.41%55,282
Feb 3, 202612.2512.2510.6611.3511.35-6.58%116,525
Feb 2, 202613.4513.4512.1012.1512.15-13.52%194,938
Jan 30, 202614.3514.9013.8514.0514.05-4.42%99,020
Jan 29, 202614.7014.7514.2514.7014.70-1.34%63,160
Jan 28, 202615.1515.2814.8014.9014.90-1.00%65,976
Jan 27, 202614.7515.2814.6015.0515.052.03%81,023
Jan 26, 202614.6015.2014.4514.7514.751.03%69,839
Jan 23, 202615.0015.2514.4014.6014.60-2.99%108,133
Jan 22, 202615.8016.2015.0515.0515.05-4.14%90,026
Jan 21, 202615.3515.8515.2315.7015.701.95%76,404
Jan 20, 202615.7516.2015.3015.4015.40-4.35%119,939
Jan 16, 202615.2016.1015.2016.1016.105.23%95,163
Jan 15, 202616.1016.1515.0515.3015.30-5.56%146,954
Jan 14, 202616.1016.6815.8016.2016.20-60,245
Jan 13, 202616.8016.9516.0516.2016.20-2.41%40,334
Jan 12, 202616.5016.8816.2816.6016.601.84%101,562
Jan 9, 202615.9016.8415.9016.3016.302.52%94,841
Jan 8, 202615.7016.2015.2015.9015.900.95%92,169
Jan 7, 202616.0016.1015.4015.7515.75-1.56%124,750
Jan 6, 202616.6516.6515.6016.0016.00-0.93%152,059
Jan 5, 202616.5016.6016.1016.1516.15-75,339
Jan 2, 202614.1516.5513.9916.1516.1517.45%168,572
Dec 31, 202513.8014.1413.3513.7513.75-1.43%191,850
Dec 30, 202514.1014.5813.7013.9513.95-0.36%211,940
Dec 29, 202514.3514.3513.2514.0014.00-4.11%211,230
Dec 26, 202515.0015.0014.3814.6014.60-3.63%72,192
Dec 24, 202515.1015.2514.7515.1515.15-0.33%41,510
Dec 23, 202515.6015.6014.8015.2015.20-2.88%66,471
Dec 22, 202516.0016.2515.2015.6515.65-2.49%90,977
Dec 19, 202515.3016.1515.0516.0516.055.59%722,324
Dec 18, 202514.5016.4514.5015.2015.206.29%337,925
Dec 17, 202513.8514.8013.8514.3014.302.51%285,487
Dec 16, 202512.9514.4312.9513.9513.954.89%215,025
Dec 15, 202512.9014.2812.4013.3013.302.70%304,449
Dec 12, 202514.5014.7512.9012.9512.95-10.69%179,285
Dec 11, 202515.4015.5514.5014.5014.50-8.23%163,248
Dec 10, 202515.8016.2515.4015.8015.80-0.63%80,623
Dec 9, 202515.5516.2514.7215.9015.908.90%246,082
Dec 8, 202514.7015.4014.5014.6014.603.18%160,627
Dec 5, 202515.5015.5013.7514.1514.15-8.12%289,905
Dec 4, 202515.7516.1515.2515.4015.40-2.84%160,140
Dec 3, 202515.5016.3515.3015.8515.852.59%140,143
Dec 2, 202515.6016.1115.2515.4515.451.31%161,744
Dec 1, 202515.2516.2014.8515.2515.25-4.09%243,495
Nov 28, 202514.6516.7514.3515.9015.9010.42%229,723
Nov 26, 202513.5014.7013.3014.4014.406.67%249,541
Nov 25, 202513.0013.5011.9013.5013.504.25%260,931
Nov 24, 202511.9013.5811.8512.9512.957.92%242,170
Nov 21, 202512.3513.1511.8512.0012.00-0.41%208,510
Nov 20, 202513.2513.6011.5512.0512.05-7.31%199,007
Nov 19, 202513.5013.6012.5513.0013.00-5.11%208,326
Nov 18, 202512.0514.0011.4813.7013.7013.69%215,649
Nov 17, 202512.7012.7011.8812.0512.05-7.31%204,878
Nov 14, 202513.5513.9512.7513.0013.00-5.80%156,396
Nov 13, 202514.3514.6513.0013.8013.80-6.44%175,886
Nov 12, 202515.3015.7514.5514.7514.75-2.32%169,039
Nov 11, 202516.1016.6014.9515.1015.10-5.92%124,725
Nov 10, 202516.5017.1016.0016.0516.05-1.83%131,718
Nov 7, 202515.6016.4515.6016.3516.352.83%126,478
Nov 6, 202517.5517.7515.6515.9015.90-9.40%164,718
Nov 5, 202517.7518.3016.7317.5517.552.93%320,264
Nov 4, 202517.5018.1816.8517.0517.05-5.54%155,603
Nov 3, 202518.0018.6517.9018.0518.05-2.96%159,439
Oct 31, 202518.0518.8718.0518.6018.601.92%140,827
Oct 30, 202518.9519.9818.1018.2518.25-5.44%286,186
Oct 29, 202520.2520.8519.2019.3019.30-4.69%289,861
Oct 28, 202519.5521.5519.2020.2520.253.05%392,293
Oct 27, 202519.4520.0018.9019.6519.653.15%340,918
Oct 24, 202518.5520.4518.4519.0519.052.70%333,752
Oct 23, 202518.7518.7518.1518.5518.551.09%194,000
Oct 22, 202518.2518.9317.6318.3518.35-87,019
Oct 21, 202518.7519.0518.3018.3518.35-3.93%117,685
Oct 20, 202519.0019.6517.8019.1019.104.37%782,462
Oct 17, 202517.5018.4016.7518.3018.301.95%243,424
Oct 16, 202519.6019.6017.3017.9517.95-6.02%464,792
Oct 15, 202519.1520.0318.1019.1019.10-11.16%688,462
Oct 14, 202521.9022.7321.2021.5021.50-5.29%317,827
Oct 13, 202526.8028.1522.6522.7022.70-9.20%124,886