FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
3.610
-0.110 (-2.96%)
At close: Nov 3, 2025, 4:00 PM EST
3.620
+0.010 (0.28%)
After-hours: Nov 3, 2025, 7:19 PM EST
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.60 | 3.73 | 3.58 | 3.61 | 3.61 | -2.96% | 787,842 |
| Oct 31, 2025 | 3.61 | 3.77 | 3.61 | 3.72 | 3.72 | 1.92% | 704,139 |
| Oct 30, 2025 | 3.79 | 4.00 | 3.62 | 3.65 | 3.65 | -5.44% | 1,430,933 |
| Oct 29, 2025 | 4.05 | 4.17 | 3.84 | 3.86 | 3.86 | -4.69% | 1,449,306 |
| Oct 28, 2025 | 3.91 | 4.31 | 3.84 | 4.05 | 4.05 | 3.05% | 1,961,467 |
| Oct 27, 2025 | 3.89 | 4.00 | 3.78 | 3.93 | 3.93 | 3.15% | 1,704,592 |
| Oct 24, 2025 | 3.71 | 4.09 | 3.69 | 3.81 | 3.81 | 2.70% | 1,668,763 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.63 | 3.71 | 3.71 | 1.09% | 970,004 |
| Oct 22, 2025 | 3.65 | 3.79 | 3.53 | 3.67 | 3.67 | - | 435,097 |
| Oct 21, 2025 | 3.75 | 3.81 | 3.66 | 3.67 | 3.67 | -3.93% | 588,427 |
| Oct 20, 2025 | 3.80 | 3.93 | 3.56 | 3.82 | 3.82 | 4.37% | 3,912,310 |
| Oct 17, 2025 | 3.50 | 3.68 | 3.35 | 3.66 | 3.66 | 1.95% | 1,217,122 |
| Oct 16, 2025 | 3.92 | 3.92 | 3.46 | 3.59 | 3.59 | -6.02% | 2,323,960 |
| Oct 15, 2025 | 3.83 | 4.01 | 3.62 | 3.82 | 3.82 | -11.16% | 3,442,312 |
| Oct 14, 2025 | 4.38 | 4.55 | 4.24 | 4.30 | 4.30 | -5.29% | 1,589,139 |
| Oct 13, 2025 | 5.36 | 5.63 | 4.53 | 4.54 | 4.54 | -9.20% | 624,434 |
| Oct 10, 2025 | 6.00 | 6.00 | 4.96 | 5.00 | 5.00 | -19.74% | 797,324 |
| Oct 9, 2025 | 5.50 | 6.36 | 5.45 | 6.23 | 6.23 | 13.27% | 613,830 |
| Oct 8, 2025 | 5.85 | 5.86 | 5.45 | 5.50 | 5.50 | -5.98% | 330,383 |
| Oct 7, 2025 | 5.97 | 5.98 | 5.75 | 5.85 | 5.85 | 0.34% | 360,439 |
| Oct 6, 2025 | 5.92 | 6.03 | 5.70 | 5.83 | 5.83 | -0.51% | 322,880 |
| Oct 3, 2025 | 6.00 | 6.10 | 5.72 | 5.86 | 5.86 | -2.33% | 509,806 |
| Oct 2, 2025 | 6.05 | 6.30 | 5.88 | 6.00 | 6.00 | 1.18% | 418,018 |
| Oct 1, 2025 | 5.49 | 6.19 | 5.45 | 5.93 | 5.93 | 8.01% | 399,350 |
| Sep 30, 2025 | 5.99 | 5.99 | 5.43 | 5.49 | 5.49 | -8.19% | 247,835 |
| Sep 29, 2025 | 6.06 | 6.15 | 5.76 | 5.98 | 5.98 | 1.53% | 391,196 |
| Sep 26, 2025 | 5.91 | 6.08 | 5.75 | 5.89 | 5.89 | -11.43% | 523,727 |
| Sep 25, 2025 | 6.45 | 7.51 | 6.21 | 6.65 | 6.65 | 7.26% | 1,592,287 |
| Sep 24, 2025 | 6.70 | 6.84 | 6.10 | 6.20 | 6.20 | -7.05% | 257,560 |
| Sep 23, 2025 | 6.95 | 7.04 | 6.50 | 6.67 | 6.67 | -1.48% | 369,064 |
| Sep 22, 2025 | 7.05 | 7.09 | 6.68 | 6.77 | 6.77 | -6.88% | 376,430 |
| Sep 19, 2025 | 7.91 | 8.26 | 6.81 | 7.27 | 7.27 | -11.45% | 1,177,913 |
| Sep 18, 2025 | 8.42 | 8.75 | 8.01 | 8.21 | 8.21 | -5.09% | 483,345 |
| Sep 17, 2025 | 8.46 | 9.16 | 7.85 | 8.65 | 8.65 | 27.02% | 6,851,496 |
| Sep 16, 2025 | 6.80 | 7.05 | 6.53 | 6.81 | 6.81 | -2.44% | 180,847 |
| Sep 15, 2025 | 7.16 | 7.16 | 6.64 | 6.98 | 6.98 | -4.25% | 371,019 |
| Sep 12, 2025 | 7.27 | 7.45 | 6.90 | 7.29 | 7.29 | 1.60% | 174,470 |
| Sep 11, 2025 | 7.06 | 7.49 | 6.89 | 7.18 | 7.18 | 4.74% | 163,941 |
| Sep 10, 2025 | 7.40 | 7.58 | 6.68 | 6.85 | 6.85 | -8.18% | 175,600 |
| Sep 9, 2025 | 7.50 | 7.82 | 7.00 | 7.46 | 7.46 | 7.34% | 352,231 |
| Sep 8, 2025 | 7.85 | 8.50 | 6.69 | 6.95 | 6.95 | -27.83% | 339,228 |
| Sep 5, 2025 | 10.17 | 10.30 | 9.08 | 9.63 | 9.63 | -6.23% | 77,160 |
| Sep 4, 2025 | 11.30 | 11.93 | 10.01 | 10.27 | 10.27 | -9.91% | 81,272 |
| Sep 3, 2025 | 11.96 | 13.00 | 11.36 | 11.40 | 11.40 | -6.10% | 60,850 |
| Sep 2, 2025 | 13.20 | 13.70 | 11.77 | 12.14 | 12.14 | -13.29% | 86,905 |
| Aug 29, 2025 | 14.00 | 14.46 | 12.55 | 14.00 | 14.00 | 6.87% | 146,886 |
| Aug 28, 2025 | 13.46 | 13.65 | 12.61 | 13.10 | 13.10 | 3.89% | 53,318 |
| Aug 27, 2025 | 12.36 | 13.74 | 12.36 | 12.61 | 12.61 | 2.44% | 227,349 |
| Aug 26, 2025 | 14.99 | 15.10 | 12.16 | 12.31 | 12.31 | -13.37% | 178,295 |
| Aug 25, 2025 | 16.08 | 16.60 | 14.04 | 14.21 | 14.21 | -10.63% | 84,706 |