FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
7.01
+0.10 (1.52%)
At close: Apr 28, 2026, 4:00 PM EDT
7.07
+0.07 (0.93%)
After-hours: Apr 28, 2026, 5:04 PM EDT
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.86 | 7.02 | 6.76 | 7.00 | 7.00 | 1.45% | 45,006 |
| Apr 27, 2026 | 6.82 | 7.05 | 6.80 | 6.90 | 6.90 | 0.73% | 25,260 |
| Apr 24, 2026 | 6.74 | 6.85 | 6.68 | 6.85 | 6.85 | 1.03% | 15,983 |
| 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% | 65,705 |
| Apr 21, 2026 | 6.59 | 6.74 | 6.57 | 6.67 | 6.67 | 1.37% | 47,114 |
| Apr 20, 2026 | 6.57 | 6.84 | 6.28 | 6.58 | 6.58 | -0.60% | 59,888 |
| Apr 17, 2026 | 6.42 | 6.75 | 6.16 | 6.62 | 6.62 | 6.09% | 47,709 |
| Apr 16, 2026 | 6.29 | 6.35 | 6.07 | 6.24 | 6.24 | -1.73% | 57,720 |
| 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% | 72,716 |
| 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% | 96,875 |
| Apr 9, 2026 | 5.35 | 6.10 | 5.35 | 5.75 | 5.75 | 6.09% | 129,548 |
| Apr 8, 2026 | 4.66 | 5.59 | 4.57 | 5.42 | 5.42 | 28.13% | 222,669 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.18 | 4.23 | 4.23 | -7.84% | 84,187 |
| Apr 6, 2026 | 4.90 | 4.96 | 4.46 | 4.59 | 4.59 | -4.77% | 49,021 |
| Apr 2, 2026 | 4.74 | 5.12 | 4.45 | 4.82 | 4.82 | - | 134,288 |
| Apr 1, 2026 | 5.02 | 5.19 | 4.66 | 4.82 | 4.82 | -3.41% | 90,290 |
| 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% | 112,503 |
| Mar 27, 2026 | 6.08 | 6.11 | 5.21 | 5.38 | 5.38 | -14.60% | 88,981 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.28 | 6.30 | 6.30 | -5.69% | 25,761 |
| Mar 25, 2026 | 6.70 | 6.88 | 6.60 | 6.68 | 6.68 | 1.52% | 15,843 |
| 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% | 93,827 |
| Mar 19, 2026 | 6.86 | 6.91 | 6.69 | 6.84 | 6.84 | -2.84% | 43,237 |
| Mar 18, 2026 | 7.25 | 7.40 | 6.95 | 7.04 | 7.04 | -4.99% | 56,161 |
| Mar 17, 2026 | 7.49 | 7.72 | 7.37 | 7.41 | 7.41 | -0.54% | 72,040 |
| 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% | 51,928 |
| Mar 9, 2026 | 6.56 | 6.92 | 6.56 | 6.87 | 6.87 | 2.84% | 84,401 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.58 | 6.68 | 6.68 | -6.31% | 58,513 |
| Mar 5, 2026 | 7.20 | 7.95 | 6.96 | 7.13 | 7.13 | -2.46% | 41,981 |
| Mar 4, 2026 | 6.88 | 7.52 | 6.83 | 7.31 | 7.31 | 9.43% | 104,223 |
| Mar 3, 2026 | 6.91 | 7.00 | 6.60 | 6.68 | 6.68 | -6.31% | 76,210 |
| Mar 2, 2026 | 6.66 | 7.25 | 6.66 | 7.13 | 7.13 | 6.26% | 127,582 |
| 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 |
| Feb 2, 2026 | 13.45 | 13.45 | 12.10 | 12.15 | 12.15 | -13.52% | 194,938 |
| Jan 30, 2026 | 14.35 | 14.90 | 13.85 | 14.05 | 14.05 | -4.42% | 99,020 |
| Jan 29, 2026 | 14.70 | 14.75 | 14.25 | 14.70 | 14.70 | -1.34% | 63,160 |
| Jan 28, 2026 | 15.15 | 15.28 | 14.80 | 14.90 | 14.90 | -1.00% | 65,976 |
| Jan 27, 2026 | 14.75 | 15.28 | 14.60 | 15.05 | 15.05 | 2.03% | 81,023 |
| Jan 26, 2026 | 14.60 | 15.20 | 14.45 | 14.75 | 14.75 | 1.03% | 69,839 |
| Jan 23, 2026 | 15.00 | 15.25 | 14.40 | 14.60 | 14.60 | -2.99% | 108,133 |
| Jan 22, 2026 | 15.80 | 16.20 | 15.05 | 15.05 | 15.05 | -4.14% | 90,026 |
| Jan 21, 2026 | 15.35 | 15.85 | 15.23 | 15.70 | 15.70 | 1.95% | 76,404 |
| Jan 20, 2026 | 15.75 | 16.20 | 15.30 | 15.40 | 15.40 | -4.35% | 119,939 |
| Jan 16, 2026 | 15.20 | 16.10 | 15.20 | 16.10 | 16.10 | 5.23% | 95,163 |
| Jan 15, 2026 | 16.10 | 16.15 | 15.05 | 15.30 | 15.30 | -5.56% | 146,954 |
| Jan 14, 2026 | 16.10 | 16.68 | 15.80 | 16.20 | 16.20 | - | 60,245 |
| Jan 13, 2026 | 16.80 | 16.95 | 16.05 | 16.20 | 16.20 | -2.41% | 40,334 |
| Jan 12, 2026 | 16.50 | 16.88 | 16.28 | 16.60 | 16.60 | 1.84% | 101,562 |
| Jan 9, 2026 | 15.90 | 16.84 | 15.90 | 16.30 | 16.30 | 2.52% | 94,841 |
| Jan 8, 2026 | 15.70 | 16.20 | 15.20 | 15.90 | 15.90 | 0.95% | 92,169 |
| Jan 7, 2026 | 16.00 | 16.10 | 15.40 | 15.75 | 15.75 | -1.56% | 124,750 |
| Jan 6, 2026 | 16.65 | 16.65 | 15.60 | 16.00 | 16.00 | -0.93% | 152,059 |
| Jan 5, 2026 | 16.50 | 16.60 | 16.10 | 16.15 | 16.15 | - | 75,339 |
| Jan 2, 2026 | 14.15 | 16.55 | 13.99 | 16.15 | 16.15 | 17.45% | 168,572 |
| Dec 31, 2025 | 13.80 | 14.14 | 13.35 | 13.75 | 13.75 | -1.43% | 191,850 |
| Dec 30, 2025 | 14.10 | 14.58 | 13.70 | 13.95 | 13.95 | -0.36% | 211,940 |
| Dec 29, 2025 | 14.35 | 14.35 | 13.25 | 14.00 | 14.00 | -4.11% | 211,230 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.38 | 14.60 | 14.60 | -3.63% | 72,192 |
| Dec 24, 2025 | 15.10 | 15.25 | 14.75 | 15.15 | 15.15 | -0.33% | 41,510 |
| Dec 23, 2025 | 15.60 | 15.60 | 14.80 | 15.20 | 15.20 | -2.88% | 66,471 |
| Dec 22, 2025 | 16.00 | 16.25 | 15.20 | 15.65 | 15.65 | -2.49% | 90,977 |
| Dec 19, 2025 | 15.30 | 16.15 | 15.05 | 16.05 | 16.05 | 5.59% | 722,324 |
| Dec 18, 2025 | 14.50 | 16.45 | 14.50 | 15.20 | 15.20 | 6.29% | 337,925 |
| Dec 17, 2025 | 13.85 | 14.80 | 13.85 | 14.30 | 14.30 | 2.51% | 285,487 |
| Dec 16, 2025 | 12.95 | 14.43 | 12.95 | 13.95 | 13.95 | 4.89% | 215,025 |
| Dec 15, 2025 | 12.90 | 14.28 | 12.40 | 13.30 | 13.30 | 2.70% | 304,449 |
| Dec 12, 2025 | 14.50 | 14.75 | 12.90 | 12.95 | 12.95 | -10.69% | 179,285 |
| Dec 11, 2025 | 15.40 | 15.55 | 14.50 | 14.50 | 14.50 | -8.23% | 163,248 |
| Dec 10, 2025 | 15.80 | 16.25 | 15.40 | 15.80 | 15.80 | -0.63% | 80,623 |
| Dec 9, 2025 | 15.55 | 16.25 | 14.72 | 15.90 | 15.90 | 8.90% | 246,082 |
| Dec 8, 2025 | 14.70 | 15.40 | 14.50 | 14.60 | 14.60 | 3.18% | 160,627 |
| Dec 5, 2025 | 15.50 | 15.50 | 13.75 | 14.15 | 14.15 | -8.12% | 289,905 |
| Dec 4, 2025 | 15.75 | 16.15 | 15.25 | 15.40 | 15.40 | -2.84% | 160,140 |
| Dec 3, 2025 | 15.50 | 16.35 | 15.30 | 15.85 | 15.85 | 2.59% | 140,143 |