FNX Inc. (CSE:FNX)
Canada · Delayed Price · Currency is CAD 0.3500
+0.0200 (6.06%)
Feb 6, 2026, 3:56 PM EST
FNX Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,040 |
| Feb 6, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 6.06% | 14,500 |
| Feb 5, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 37.50% | 5,000 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.24 | 0.24 | 0.24 | -25.00% | 10,000 |
| Feb 3, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 18.52% | 1,000 |
| Feb 2, 2026 | 0.38 | 0.38 | 0.10 | 0.27 | 0.27 | -32.50% | 266,780 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 500 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.53% | 1,250 |
| Jan 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 9,000 |
| Jan 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 16.67% | 1,190 |
| Jan 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,900 |
| Dec 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 1,200 |
| Dec 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 3,000 |
| Dec 15, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 25.00% | 3,025 |
| Dec 12, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 17,000 |
| Dec 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -18.42% | 1,000 |
| Dec 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | 8,370 |
| Dec 9, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -4.00% | 7,910 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -11.76% | - |
| Dec 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 18.06% | - |
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 2,000 |
| Dec 2, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -7.89% | 13,500 |
| Dec 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 38.18% | 6,003 |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 750 |
| Nov 27, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 20,578 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,552 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,500 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,690 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,500 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,000 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 38,000 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 700 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 3,150 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 14,000 |
| Oct 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 28,650 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 17,000 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 7,750 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 1,616 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 2,770 |
| Sep 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Sep 16, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.00% | 35,300 |
| Sep 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 41,000 |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,520 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,001 |
| Sep 2, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 18.18% | 155,075 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 500 |