FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
5.68
+0.23 (4.22%)
At close: Jun 26, 2026, 4:00 PM EDT
5.70
+0.02 (0.35%)
After-hours: Jun 26, 2026, 4:10 PM EDT
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.48 | 6.20 | 5.40 | 5.70 | 5.70 | 4.59% | 205,137 |
| Jun 25, 2026 | 5.50 | 5.59 | 5.32 | 5.45 | 5.45 | 0.74% | 55,253 |
| Jun 24, 2026 | 5.63 | 5.94 | 5.25 | 5.41 | 5.41 | -1.64% | 89,577 |
| Jun 23, 2026 | 5.52 | 6.19 | 5.40 | 5.50 | 5.50 | 3.00% | 129,324 |
| Jun 22, 2026 | 5.70 | 6.21 | 5.15 | 5.34 | 5.34 | -5.82% | 157,346 |
| Jun 18, 2026 | 6.00 | 6.12 | 5.63 | 5.67 | 5.67 | -4.71% | 78,252 |
| Jun 17, 2026 | 6.33 | 6.46 | 5.83 | 5.95 | 5.95 | -7.03% | 31,177 |
| Jun 16, 2026 | 6.55 | 6.95 | 6.20 | 6.40 | 6.40 | -2.74% | 165,946 |
| Jun 15, 2026 | 6.80 | 7.77 | 6.42 | 6.58 | 6.58 | 2.65% | 256,046 |
| Jun 12, 2026 | 6.69 | 6.69 | 6.15 | 6.41 | 6.41 | -0.93% | 69,522 |
| Jun 11, 2026 | 6.35 | 6.55 | 6.04 | 6.47 | 6.47 | 7.12% | 117,799 |
| Jun 10, 2026 | 6.00 | 6.27 | 5.88 | 6.04 | 6.04 | -0.98% | 77,867 |
| Jun 9, 2026 | 6.40 | 6.54 | 5.79 | 6.10 | 6.10 | -3.02% | 45,957 |
| Jun 8, 2026 | 6.35 | 6.56 | 6.18 | 6.29 | 6.29 | 0.64% | 20,775 |
| Jun 5, 2026 | 6.71 | 6.71 | 6.20 | 6.25 | 6.25 | -10.07% | 91,845 |
| Jun 4, 2026 | 7.01 | 7.34 | 6.82 | 6.95 | 6.95 | -2.25% | 61,086 |
| Jun 3, 2026 | 8.02 | 8.28 | 7.05 | 7.11 | 7.11 | -13.40% | 98,059 |
| Jun 2, 2026 | 8.45 | 8.45 | 7.93 | 8.21 | 8.21 | -3.30% | 78,301 |
| Jun 1, 2026 | 8.61 | 8.99 | 7.88 | 8.49 | 8.49 | -2.53% | 106,177 |
| May 29, 2026 | 7.67 | 8.74 | 7.38 | 8.71 | 8.71 | 11.67% | 208,600 |
| May 28, 2026 | 8.04 | 8.25 | 7.62 | 7.80 | 7.80 | -0.13% | 174,613 |
| May 27, 2026 | 7.67 | 7.98 | 7.30 | 7.81 | 7.81 | 1.69% | 115,549 |
| May 26, 2026 | 7.81 | 8.30 | 7.49 | 7.68 | 7.68 | -1.66% | 128,909 |
| May 22, 2026 | 7.41 | 8.17 | 7.37 | 7.81 | 7.81 | 9.38% | 117,125 |
| May 21, 2026 | 7.14 | 7.69 | 6.94 | 7.14 | 7.14 | -1.52% | 207,009 |
| May 20, 2026 | 6.64 | 7.56 | 6.33 | 7.25 | 7.25 | 11.88% | 279,145 |
| May 19, 2026 | 6.36 | 6.73 | 6.08 | 6.48 | 6.48 | -1.67% | 247,506 |
| May 18, 2026 | 6.30 | 6.65 | 6.20 | 6.59 | 6.59 | 4.11% | 161,310 |
| May 15, 2026 | 6.76 | 6.76 | 5.86 | 6.33 | 6.33 | -7.73% | 141,381 |
| May 14, 2026 | 6.47 | 6.88 | 6.15 | 6.86 | 6.86 | 5.21% | 154,185 |
| May 13, 2026 | 6.05 | 6.52 | 5.61 | 6.52 | 6.52 | 7.06% | 262,440 |
| May 12, 2026 | 6.65 | 6.73 | 6.05 | 6.09 | 6.09 | -8.28% | 204,211 |
| May 11, 2026 | 6.74 | 6.88 | 6.45 | 6.64 | 6.64 | -1.48% | 267,405 |
| May 8, 2026 | 6.36 | 6.89 | 6.20 | 6.74 | 6.74 | 6.98% | 257,053 |
| May 7, 2026 | 6.50 | 6.56 | 6.10 | 6.30 | 6.30 | -2.17% | 295,641 |
| May 6, 2026 | 6.36 | 6.72 | 6.36 | 6.44 | 6.44 | 1.74% | 50,821 |
| May 5, 2026 | 6.04 | 6.38 | 6.04 | 6.33 | 6.33 | 4.80% | 32,776 |
| May 4, 2026 | 6.76 | 6.89 | 6.01 | 6.04 | 6.04 | -7.65% | 230,524 |
| May 1, 2026 | 6.87 | 6.94 | 6.34 | 6.54 | 6.54 | -2.97% | 74,999 |
| Apr 30, 2026 | 6.98 | 7.00 | 6.72 | 6.74 | 6.74 | -1.61% | 27,254 |
| Apr 29, 2026 | 7.00 | 7.00 | 6.73 | 6.85 | 6.85 | -2.14% | 17,710 |
| Apr 28, 2026 | 6.86 | 7.02 | 6.76 | 7.00 | 7.00 | 1.45% | 45,026 |
| Apr 27, 2026 | 6.82 | 7.05 | 6.80 | 6.90 | 6.90 | 0.73% | 25,273 |
| Apr 24, 2026 | 6.74 | 6.85 | 6.68 | 6.85 | 6.85 | 1.03% | 16,352 |
| Apr 23, 2026 | 6.80 | 7.03 | 6.57 | 6.78 | 6.78 | -3.28% | 32,250 |
| Apr 22, 2026 | 6.89 | 7.17 | 6.77 | 7.01 | 7.01 | 5.10% | 65,745 |
| Apr 21, 2026 | 6.59 | 6.74 | 6.57 | 6.67 | 6.67 | 1.37% | 47,251 |
| Apr 20, 2026 | 6.57 | 6.84 | 6.28 | 6.58 | 6.58 | -0.60% | 59,894 |
| Apr 17, 2026 | 6.42 | 6.75 | 6.16 | 6.62 | 6.62 | 6.09% | 50,320 |
| Apr 16, 2026 | 6.29 | 6.35 | 6.07 | 6.24 | 6.24 | -1.73% | 57,727 |
| Apr 15, 2026 | 5.91 | 6.35 | 5.90 | 6.35 | 6.35 | 7.63% | 50,048 |
| Apr 14, 2026 | 5.74 | 6.24 | 5.74 | 5.90 | 5.90 | 4.06% | 72,734 |
| Apr 13, 2026 | 5.40 | 5.74 | 5.31 | 5.67 | 5.67 | 4.04% | 52,110 |
| Apr 10, 2026 | 5.72 | 5.72 | 5.28 | 5.45 | 5.45 | -5.22% | 98,651 |
| Apr 9, 2026 | 5.35 | 6.10 | 5.35 | 5.75 | 5.75 | 6.09% | 129,571 |
| Apr 8, 2026 | 4.66 | 5.59 | 4.57 | 5.42 | 5.42 | 28.13% | 222,809 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.18 | 4.23 | 4.23 | -7.84% | 126,526 |
| Apr 6, 2026 | 4.90 | 4.96 | 4.46 | 4.59 | 4.59 | -4.77% | 49,145 |
| Apr 2, 2026 | 4.74 | 5.12 | 4.45 | 4.82 | 4.82 | - | 134,511 |
| Apr 1, 2026 | 5.02 | 5.19 | 4.66 | 4.82 | 4.82 | -3.41% | 90,292 |
| Mar 31, 2026 | 5.33 | 5.33 | 4.85 | 4.99 | 4.99 | -0.80% | 93,310 |
| Mar 30, 2026 | 5.55 | 5.55 | 4.98 | 5.03 | 5.03 | -6.51% | 112,530 |
| Mar 27, 2026 | 6.08 | 6.11 | 5.21 | 5.38 | 5.38 | -14.60% | 90,213 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.28 | 6.30 | 6.30 | -5.69% | 25,826 |
| Mar 25, 2026 | 6.70 | 6.88 | 6.60 | 6.68 | 6.68 | 1.52% | 15,853 |
| Mar 24, 2026 | 7.09 | 7.09 | 6.55 | 6.58 | 6.58 | -6.67% | 54,217 |
| Mar 23, 2026 | 7.10 | 7.20 | 6.90 | 7.05 | 7.05 | 3.52% | 41,398 |
| Mar 20, 2026 | 7.02 | 7.02 | 6.69 | 6.81 | 6.81 | -0.44% | 97,880 |
| Mar 19, 2026 | 6.86 | 6.91 | 6.69 | 6.84 | 6.84 | -2.84% | 44,121 |
| Mar 18, 2026 | 7.25 | 7.40 | 6.95 | 7.04 | 7.04 | -4.99% | 56,163 |
| Mar 17, 2026 | 7.49 | 7.72 | 7.37 | 7.41 | 7.41 | -0.54% | 72,208 |
| Mar 16, 2026 | 7.11 | 7.56 | 7.11 | 7.45 | 7.45 | 8.76% | 44,363 |
| Mar 13, 2026 | 6.91 | 7.29 | 6.81 | 6.85 | 6.85 | 2.70% | 94,832 |
| Mar 12, 2026 | 6.79 | 6.89 | 6.52 | 6.67 | 6.67 | -1.77% | 174,260 |
| Mar 11, 2026 | 6.87 | 7.08 | 6.67 | 6.79 | 6.79 | -0.29% | 44,277 |
| Mar 10, 2026 | 6.91 | 7.07 | 6.75 | 6.81 | 6.81 | -0.87% | 51,929 |
| Mar 9, 2026 | 6.56 | 6.92 | 6.56 | 6.87 | 6.87 | 2.84% | 84,402 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.58 | 6.68 | 6.68 | -6.31% | 58,521 |
| Mar 5, 2026 | 7.20 | 7.95 | 6.96 | 7.13 | 7.13 | -2.46% | 41,986 |
| Mar 4, 2026 | 6.88 | 7.52 | 6.83 | 7.31 | 7.31 | 9.43% | 104,249 |
| Mar 3, 2026 | 6.91 | 7.00 | 6.60 | 6.68 | 6.68 | -6.31% | 76,464 |
| Mar 2, 2026 | 6.66 | 7.25 | 6.66 | 7.13 | 7.13 | 6.26% | 127,603 |
| Feb 27, 2026 | 7.22 | 7.31 | 6.64 | 6.71 | 6.71 | -7.45% | 134,088 |
| Feb 26, 2026 | 7.53 | 7.68 | 7.09 | 7.25 | 7.25 | -4.10% | 101,543 |
| Feb 25, 2026 | 7.15 | 7.83 | 7.07 | 7.56 | 7.56 | 8.62% | 178,263 |
| Feb 24, 2026 | 6.75 | 7.06 | 6.75 | 6.96 | 6.96 | 2.20% | 73,546 |
| Feb 23, 2026 | 7.51 | 7.54 | 6.70 | 6.81 | 6.81 | -9.68% | 87,399 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.51 | 7.54 | 7.54 | -1.18% | 57,868 |
| Feb 19, 2026 | 7.82 | 7.85 | 7.60 | 7.63 | 7.63 | -2.93% | 64,106 |
| Feb 18, 2026 | 8.08 | 8.24 | 7.77 | 7.86 | 7.86 | -3.56% | 60,740 |
| Feb 17, 2026 | 9.03 | 9.35 | 7.99 | 8.15 | 8.15 | -6.75% | 103,202 |
| Feb 13, 2026 | 8.34 | 9.07 | 8.08 | 8.74 | 8.74 | 2.22% | 116,876 |
| Feb 12, 2026 | 8.65 | 8.75 | 8.40 | 8.55 | 8.55 | -1.16% | 37,380 |
| Feb 11, 2026 | 8.85 | 9.00 | 7.95 | 8.65 | 8.65 | -2.26% | 54,106 |
| Feb 10, 2026 | 9.45 | 9.75 | 8.85 | 8.85 | 8.85 | -7.81% | 75,045 |
| Feb 9, 2026 | 9.60 | 9.95 | 9.35 | 9.60 | 9.60 | -3.03% | 107,663 |
| Feb 6, 2026 | 9.25 | 10.20 | 9.23 | 9.90 | 9.90 | 11.24% | 76,603 |
| Feb 5, 2026 | 10.55 | 10.60 | 8.88 | 8.90 | 8.90 | -17.97% | 102,312 |
| Feb 4, 2026 | 11.35 | 11.35 | 10.38 | 10.85 | 10.85 | -4.41% | 55,282 |
| Feb 3, 2026 | 12.25 | 12.25 | 10.66 | 11.35 | 11.35 | -6.58% | 116,525 |