Skip to main content
FG Nexus Inc. (FGNXP)
NASDAQ: FGNXP · Real-Time Price · USD · Preferred Stock
25.75
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FG Nexus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.3525.3825.1625.75--37
Jun 25, 202624.9825.7524.9825.7525.752.59%598
Jun 22, 202624.9825.1024.9825.1025.100.48%712
Jun 18, 202624.9824.9824.9824.9824.98-0.85%514
Jun 17, 202624.9825.1924.9825.1925.190.86%576
Jun 16, 202624.9824.9824.9824.9824.98-0.08%456
Jun 15, 202624.9025.0024.9025.0025.00-1,048
Jun 12, 202625.0025.0025.0025.0025.000.08%434
Jun 11, 202624.5025.5824.5024.9824.980.32%1,521
Jun 10, 202623.2025.0023.2024.9024.90-0.32%9,431
Jun 9, 202624.9825.0124.9824.9824.98-0.13%3,469
Jun 8, 202624.8925.0724.8925.0125.010.46%1,304
Jun 5, 202624.0025.1823.8224.9024.902.26%6,406
Jun 4, 202623.6024.5022.0624.3524.351.46%9,379
Jun 3, 202622.9124.0022.5224.0024.004.35%5,413
Jun 2, 202624.5325.2021.3223.0023.00-7.59%14,306
Jun 1, 202622.6324.8922.6324.8924.892.22%1,902
May 29, 202625.0025.6324.8424.8524.35-2.07%4,566
May 28, 202625.3825.3825.3825.3824.86-626
May 27, 202625.3825.3825.2025.3824.860.10%886
May 26, 202625.3525.3525.3525.3524.84-1.50%313
May 21, 202625.7425.7425.7425.7425.221.64%465
May 18, 202625.3825.3825.3225.3224.81-1.66%827
May 13, 202625.6625.7525.6625.7525.233.12%1,617
May 7, 202624.9724.9724.9724.9724.47-0.12%3,117
May 6, 202625.0025.2124.9525.0024.50-1,018
May 5, 202625.4025.4025.0025.0024.50-0.60%272
May 1, 202625.6025.6024.9525.1524.640.60%2,063
Apr 30, 202625.0025.0025.0025.0024.50-0.20%137
Apr 29, 202625.0525.0525.0525.0524.550.40%266
Apr 27, 202625.1025.1024.9524.9524.45-3.78%412
Apr 24, 202625.9725.9725.9325.9325.414.14%429
Apr 23, 202624.9024.9024.9024.9024.40-0.99%529
Apr 22, 202625.0925.1525.0625.1524.64-1.37%4,398
Apr 21, 202625.5025.5025.5025.5024.99-555
Apr 20, 202625.0425.5025.0425.5024.992.00%1,675
Apr 16, 202625.0025.0025.0025.0024.50-0.09%217
Apr 15, 202625.5026.0025.0225.0224.520.09%1,572
Apr 14, 202624.8525.0524.8525.0024.50-4,592
Apr 13, 202624.8125.0024.8125.0024.501.64%7,814
Apr 10, 202624.7525.0024.6024.6024.100.49%5,235
Apr 9, 202624.9024.9223.4824.4823.98-2.10%9,938
Apr 8, 202625.0525.0525.0025.0024.50-461
Apr 7, 202625.0525.0525.0025.0024.50-0.20%5,197
Apr 6, 202624.8525.0524.8525.0524.550.20%1,113
Apr 2, 202624.8025.0524.8025.0024.50-1,341
Apr 1, 202624.8025.0524.8025.0024.50-0.04%2,261
Mar 31, 202625.2525.8525.0125.0124.510.04%1,058
Mar 30, 202624.0425.4724.0025.0024.50-3,919
Mar 27, 202625.0025.0324.6025.0024.50-0.62%6,767
Mar 26, 202624.5125.1624.5125.1624.650.62%2,517
Mar 25, 202624.2525.0024.2525.0024.503.09%5,230
Mar 24, 202624.2524.2524.0524.2523.76-5,636
Mar 23, 202623.8024.5523.8024.2523.760.11%8,687
Mar 20, 202624.2524.2824.2024.2223.740.51%5,261
Mar 19, 202623.8024.1023.8024.1023.620.42%5,777
Mar 18, 202624.3024.3524.0024.0023.52-0.58%6,270
Mar 17, 202624.2524.3524.1424.1423.66-0.45%7,688
Mar 16, 202624.2524.3024.2524.2523.76-1.22%6,754
Mar 13, 202624.4924.5524.0224.5524.062.29%5,401
Mar 12, 202624.0024.1423.5124.0023.525.17%6,293
Mar 11, 202623.8324.6622.8222.8222.36-4.44%7,123
Mar 10, 202621.3423.8821.3423.8823.4019.11%3,303
Mar 9, 202622.2522.2520.0520.0519.65-12.30%1,460
Mar 6, 202622.8622.8622.8622.8622.40-0.57%551
Mar 4, 202622.6023.0022.6022.9922.530.57%655
Mar 3, 202622.8622.8622.8622.8622.402.44%300
Mar 2, 202622.7622.7622.3222.3221.87-0.20%551
Feb 27, 202622.8023.7022.6322.8621.91-1.49%2,741
Feb 26, 202623.2523.2523.2123.2122.24-3.39%778
Feb 25, 202624.0224.0224.0224.0223.02-116
Feb 24, 202624.0224.0224.0224.0223.020.08%154
Feb 23, 202624.4024.4024.0024.0023.00-1.64%565
Feb 20, 202624.1624.4024.1624.4023.39-0.41%310
Feb 19, 202624.1924.5524.1924.5023.48-5,544
Feb 18, 202624.4324.5024.4024.5023.48-0.45%5,695
Feb 17, 202624.6024.6124.4024.6123.590.86%5,914
Feb 13, 202624.5024.6024.2624.4023.390.37%6,647
Feb 12, 202624.3524.6024.2924.3123.30-0.41%6,867
Feb 11, 202624.3424.5824.1024.4123.40-0.77%6,003
Feb 10, 202624.6024.6824.5024.6023.58-5,800
Feb 9, 202624.5024.6024.3024.6023.58-0.40%6,177
Feb 6, 202624.7424.7424.1324.7023.67-1.20%9,040
Feb 5, 202624.5025.0224.5025.0023.960.16%9,157
Feb 4, 202624.0025.0024.0024.9623.925.32%6,367
Feb 3, 202624.6324.8823.7023.7022.72-5.43%8,742
Feb 2, 202624.8525.0624.7025.0624.020.24%5,495
Jan 30, 202624.5225.1424.5025.0023.96-5,557
Jan 29, 202624.6225.2524.0025.0023.960.89%8,022
Jan 28, 202623.9524.7923.9524.7823.753.25%5,844
Jan 27, 202623.5624.0021.5224.0023.00-9,175
Jan 26, 202623.5024.8923.5024.0023.00-2.60%10,609
Jan 23, 202624.0724.6423.5024.6423.623.23%6,284
Jan 22, 202623.3024.0123.3023.8722.881.14%6,305
Jan 21, 202623.4523.6023.3023.6022.62-7,305
Jan 20, 202622.8524.0022.8523.6022.62-1.11%10,011
Jan 16, 202623.6024.0023.6023.8722.87-0.44%6,316
Jan 15, 202624.1524.1522.6423.9722.97-0.12%6,434
Jan 14, 202622.5824.2422.5824.0023.00-2.00%8,202
Jan 13, 202624.0024.4924.0024.4923.476.48%6,887