FNX Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.35	0.35	0.35	0.35	0.35	-	2,500
Apr 20, 2026	0.35	0.35	0.35	0.35	0.35	-18.60%	45,500
Apr 17, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	22.86%	10,000
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	-18.60%	1,500
Apr 14, 2026	0.39	0.43	0.39	0.43	0.43	10.26%	3,000
Apr 13, 2026	0.39	0.39	0.39	0.39	0.39	-	3,200
Apr 9, 2026	0.35	0.39	0.35	0.39	0.39	14.71%	40,500
Mar 27, 2026	0.27	0.34	0.27	0.34	0.34	36.00%	17,258
Mar 19, 2026	0.25	0.25	0.25	0.25	0.25	-9.09%	4,000
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	10.00%	1,850
Mar 17, 2026	0.25	0.25	0.25	0.25	0.25	-	5,000
Mar 16, 2026	0.26	0.26	0.25	0.25	0.25	-7.41%	6,401
Mar 13, 2026	0.31	0.31	0.25	0.27	0.27	-20.59%	207,150
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	36,500
Mar 10, 2026	0.32	0.32	0.30	0.30	0.30	-25.00%	10,000
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000