FNX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	7,000
Oct 27, 2026	0.34	0.34	0.34	0.34	0.34	-	7,000
Oct 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	6,000
Oct 21, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	500
Oct 13, 2026	0.33	0.33	0.33	0.33	0.33	-	16,500
Oct 8, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	6,395
Sep 28, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-	1,868
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,000
Sep 14, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	4,500
Sep 4, 2026	0.37	0.37	0.37	0.37	0.37	12.12%	8,468
Sep 3, 2026	0.33	0.33	0.33	0.33	0.33	-	1,006
Aug 31, 2026	0.33	0.33	0.33	0.33	0.33	-	3,900
Aug 25, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	8,000
Aug 17, 2026	0.33	0.33	0.33	0.33	0.33	-7.14%	500
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-	600
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	5,750
Jul 7, 2026	0.35	0.35	0.30	0.30	0.30	-	86,025
Jun 29, 2026	0.31	0.31	0.30	0.30	0.30	-16.67%	61,500
Jun 16, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,000
Jun 11, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	5,000
May 26, 2026	0.35	0.35	0.35	0.35	0.35	-	17,817
May 25, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	15,000
May 15, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	71,500
May 13, 2026	0.35	0.35	0.35	0.35	0.35	-	11,500
May 7, 2026	0.40	0.40	0.35	0.35	0.35	-12.50%	14,500
May 6, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	2,000