FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
7.00
-0.82 (-10.49%)
At close: Aug 6, 2026, 4:00 PM EDT
7.00
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:00 PM EDT
FG Nexus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 7.52 | 7.83 | 7.06 | 7.25 | - | -7.29% | 157,740 |
| Aug 5, 2026 | 7.42 | 7.94 | 6.97 | 7.82 | 7.82 | 1.43% | 61,982 |
| Aug 4, 2026 | 7.00 | 7.92 | 6.71 | 7.71 | 7.71 | 5.47% | 139,643 |
| Aug 3, 2026 | 7.62 | 7.62 | 6.50 | 7.31 | 7.31 | 0.83% | 113,739 |
| Jul 31, 2026 | 7.45 | 7.96 | 7.20 | 7.25 | 7.25 | -4.86% | 155,484 |
| Jul 30, 2026 | 7.11 | 7.65 | 6.58 | 7.62 | 7.62 | 10.60% | 126,602 |
| Jul 29, 2026 | 6.66 | 7.19 | 6.05 | 6.89 | 6.89 | - | 93,091 |
| Jul 28, 2026 | 6.95 | 7.19 | 6.46 | 6.89 | 6.89 | -1.01% | 110,462 |
| Jul 27, 2026 | 6.66 | 6.99 | 6.38 | 6.96 | 6.96 | 6.26% | 170,543 |
| Jul 24, 2026 | 6.23 | 6.98 | 5.97 | 6.55 | 6.55 | 7.38% | 235,106 |
| Jul 23, 2026 | 6.21 | 6.38 | 5.91 | 6.10 | 6.10 | -5.13% | 79,065 |
| Jul 22, 2026 | 6.52 | 6.82 | 6.38 | 6.43 | 6.43 | -2.72% | 175,523 |
| Jul 21, 2026 | 5.95 | 6.77 | 5.95 | 6.61 | 6.61 | 6.61% | 94,618 |
| Jul 20, 2026 | 6.06 | 6.72 | 5.66 | 6.20 | 6.20 | 2.14% | 90,042 |
| Jul 17, 2026 | 6.13 | 6.44 | 5.96 | 6.07 | 6.07 | -3.65% | 77,666 |
| Jul 16, 2026 | 6.16 | 6.75 | 5.80 | 6.30 | 6.30 | -0.94% | 98,334 |
| Jul 15, 2026 | 5.72 | 6.49 | 5.56 | 6.36 | 6.36 | 12.17% | 156,083 |
| Jul 14, 2026 | 5.17 | 5.76 | 5.10 | 5.67 | 5.67 | 11.61% | 132,142 |
| Jul 13, 2026 | 4.78 | 5.17 | 4.70 | 5.08 | 5.08 | 6.72% | 150,304 |
| Jul 10, 2026 | 5.02 | 5.43 | 4.75 | 4.76 | 4.76 | -3.84% | 364,247 |
| Jul 9, 2026 | 4.63 | 5.16 | 4.52 | 4.95 | 4.95 | 4.65% | 252,935 |
| Jul 8, 2026 | 4.57 | 4.77 | 4.50 | 4.73 | 4.73 | 2.16% | 96,308 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.44 | 4.63 | 4.63 | -4.34% | 73,987 |
| Jul 6, 2026 | 4.85 | 5.04 | 4.76 | 4.84 | 4.84 | -0.41% | 37,815 |
| Jul 2, 2026 | 5.11 | 5.21 | 4.76 | 4.86 | 4.86 | -3.38% | 87,865 |
| Jul 1, 2026 | 5.18 | 5.48 | 4.90 | 5.03 | 5.03 | -2.71% | 141,521 |
| Jun 30, 2026 | 5.44 | 5.66 | 5.17 | 5.17 | 5.17 | -6.34% | 38,009 |
| Jun 29, 2026 | 5.77 | 6.29 | 5.35 | 5.52 | 5.52 | -3.16% | 116,740 |
| Jun 26, 2026 | 5.48 | 6.20 | 5.40 | 5.70 | 5.70 | 4.59% | 205,137 |
| Jun 25, 2026 | 5.50 | 5.59 | 5.32 | 5.45 | 5.45 | 0.74% | 55,262 |
| Jun 24, 2026 | 5.63 | 5.94 | 5.25 | 5.41 | 5.41 | -1.64% | 89,629 |
| Jun 23, 2026 | 5.52 | 6.19 | 5.40 | 5.50 | 5.50 | 3.00% | 129,424 |
| Jun 22, 2026 | 5.70 | 6.21 | 5.15 | 5.34 | 5.34 | -5.82% | 157,356 |
| Jun 18, 2026 | 6.00 | 6.12 | 5.63 | 5.67 | 5.67 | -4.71% | 78,305 |
| Jun 17, 2026 | 6.33 | 6.46 | 5.83 | 5.95 | 5.95 | -7.03% | 31,257 |
| Jun 16, 2026 | 6.55 | 6.95 | 6.20 | 6.40 | 6.40 | -2.74% | 165,946 |
| Jun 15, 2026 | 6.80 | 7.77 | 6.42 | 6.58 | 6.58 | 2.65% | 256,046 |
| Jun 12, 2026 | 6.69 | 6.69 | 6.15 | 6.41 | 6.41 | -0.93% | 69,522 |
| Jun 11, 2026 | 6.35 | 6.55 | 6.04 | 6.47 | 6.47 | 7.12% | 117,799 |
| Jun 10, 2026 | 6.00 | 6.27 | 5.88 | 6.04 | 6.04 | -0.98% | 77,867 |
| Jun 9, 2026 | 6.40 | 6.54 | 5.79 | 6.10 | 6.10 | -3.02% | 45,957 |
| Jun 8, 2026 | 6.35 | 6.56 | 6.18 | 6.29 | 6.29 | 0.64% | 20,775 |
| Jun 5, 2026 | 6.71 | 6.71 | 6.20 | 6.25 | 6.25 | -10.07% | 91,845 |
| Jun 4, 2026 | 7.01 | 7.34 | 6.82 | 6.95 | 6.95 | -2.25% | 61,086 |
| Jun 3, 2026 | 8.02 | 8.28 | 7.05 | 7.11 | 7.11 | -13.40% | 98,059 |
| Jun 2, 2026 | 8.45 | 8.45 | 7.93 | 8.21 | 8.21 | -3.30% | 78,301 |
| Jun 1, 2026 | 8.61 | 8.99 | 7.88 | 8.49 | 8.49 | -2.53% | 106,177 |
| May 29, 2026 | 7.67 | 8.74 | 7.38 | 8.71 | 8.71 | 11.67% | 208,600 |
| May 28, 2026 | 8.04 | 8.25 | 7.62 | 7.80 | 7.80 | -0.13% | 174,613 |
| May 27, 2026 | 7.67 | 7.98 | 7.30 | 7.81 | 7.81 | 1.69% | 115,549 |