FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
6.74
+0.06 (0.90%)
Mar 9, 2026, 2:42 PM EDT - Market open
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.56 | 6.87 | 6.56 | 6.74 | - | 0.90% | 64,056 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.58 | 6.68 | 6.68 | -6.31% | 58,513 |
| Mar 5, 2026 | 7.20 | 7.95 | 6.96 | 7.13 | 7.13 | -2.46% | 41,981 |
| Mar 4, 2026 | 6.88 | 7.52 | 6.83 | 7.31 | 7.31 | 9.43% | 104,223 |
| Mar 3, 2026 | 6.91 | 7.00 | 6.60 | 6.68 | 6.68 | -6.31% | 76,210 |
| Mar 2, 2026 | 6.66 | 7.25 | 6.66 | 7.13 | 7.13 | 6.26% | 127,582 |
| Feb 27, 2026 | 7.22 | 7.31 | 6.64 | 6.71 | 6.71 | -7.45% | 134,088 |
| Feb 26, 2026 | 7.53 | 7.68 | 7.09 | 7.25 | 7.25 | -4.10% | 101,543 |
| Feb 25, 2026 | 7.15 | 7.83 | 7.07 | 7.56 | 7.56 | 8.62% | 178,263 |
| Feb 24, 2026 | 6.75 | 7.06 | 6.75 | 6.96 | 6.96 | 2.20% | 73,546 |
| Feb 23, 2026 | 7.51 | 7.54 | 6.70 | 6.81 | 6.81 | -9.68% | 87,399 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.51 | 7.54 | 7.54 | -1.18% | 57,868 |
| Feb 19, 2026 | 7.82 | 7.85 | 7.60 | 7.63 | 7.63 | -2.93% | 64,106 |
| Feb 18, 2026 | 8.08 | 8.24 | 7.77 | 7.86 | 7.86 | -3.56% | 60,740 |
| Feb 17, 2026 | 9.03 | 9.35 | 7.99 | 8.15 | 8.15 | -6.75% | 103,202 |
| Feb 13, 2026 | 8.34 | 9.07 | 8.08 | 8.74 | 8.74 | 2.22% | 116,876 |
| Feb 12, 2026 | 8.65 | 8.75 | 8.40 | 8.55 | 8.55 | -1.16% | 37,380 |
| Feb 11, 2026 | 8.85 | 9.00 | 7.95 | 8.65 | 8.65 | -2.26% | 54,106 |
| Feb 10, 2026 | 9.45 | 9.75 | 8.85 | 8.85 | 8.85 | -7.81% | 75,045 |
| Feb 9, 2026 | 9.60 | 9.95 | 9.35 | 9.60 | 9.60 | -3.03% | 107,663 |
| Feb 6, 2026 | 9.25 | 10.20 | 9.23 | 9.90 | 9.90 | 11.24% | 76,603 |
| Feb 5, 2026 | 10.55 | 10.60 | 8.88 | 8.90 | 8.90 | -17.97% | 102,312 |
| Feb 4, 2026 | 11.35 | 11.35 | 10.38 | 10.85 | 10.85 | -4.41% | 55,282 |
| Feb 3, 2026 | 12.25 | 12.25 | 10.66 | 11.35 | 11.35 | -6.58% | 116,525 |
| Feb 2, 2026 | 13.45 | 13.45 | 12.10 | 12.15 | 12.15 | -13.52% | 194,938 |
| Jan 30, 2026 | 14.35 | 14.90 | 13.85 | 14.05 | 14.05 | -4.42% | 99,020 |
| Jan 29, 2026 | 14.70 | 14.75 | 14.25 | 14.70 | 14.70 | -1.34% | 63,160 |
| Jan 28, 2026 | 15.15 | 15.28 | 14.80 | 14.90 | 14.90 | -1.00% | 65,976 |
| Jan 27, 2026 | 14.75 | 15.28 | 14.60 | 15.05 | 15.05 | 2.03% | 81,023 |
| Jan 26, 2026 | 14.60 | 15.20 | 14.45 | 14.75 | 14.75 | 1.03% | 69,839 |
| Jan 23, 2026 | 15.00 | 15.25 | 14.40 | 14.60 | 14.60 | -2.99% | 108,133 |
| Jan 22, 2026 | 15.80 | 16.20 | 15.05 | 15.05 | 15.05 | -4.14% | 90,026 |
| Jan 21, 2026 | 15.35 | 15.85 | 15.23 | 15.70 | 15.70 | 1.95% | 76,404 |
| Jan 20, 2026 | 15.75 | 16.20 | 15.30 | 15.40 | 15.40 | -4.35% | 119,939 |
| Jan 16, 2026 | 15.20 | 16.10 | 15.20 | 16.10 | 16.10 | 5.23% | 95,163 |
| Jan 15, 2026 | 16.10 | 16.15 | 15.05 | 15.30 | 15.30 | -5.56% | 146,954 |
| Jan 14, 2026 | 16.10 | 16.68 | 15.80 | 16.20 | 16.20 | - | 60,245 |
| Jan 13, 2026 | 16.80 | 16.95 | 16.05 | 16.20 | 16.20 | -2.41% | 40,334 |
| Jan 12, 2026 | 16.50 | 16.88 | 16.28 | 16.60 | 16.60 | 1.84% | 101,562 |
| Jan 9, 2026 | 15.90 | 16.84 | 15.90 | 16.30 | 16.30 | 2.52% | 94,841 |
| Jan 8, 2026 | 15.70 | 16.20 | 15.20 | 15.90 | 15.90 | 0.95% | 92,169 |
| Jan 7, 2026 | 16.00 | 16.10 | 15.40 | 15.75 | 15.75 | -1.56% | 124,750 |
| Jan 6, 2026 | 16.65 | 16.65 | 15.60 | 16.00 | 16.00 | -0.93% | 152,059 |
| Jan 5, 2026 | 16.50 | 16.60 | 16.10 | 16.15 | 16.15 | - | 75,339 |
| Jan 2, 2026 | 14.15 | 16.55 | 13.99 | 16.15 | 16.15 | 17.45% | 168,572 |
| Dec 31, 2025 | 13.80 | 14.14 | 13.35 | 13.75 | 13.75 | -1.43% | 191,850 |
| Dec 30, 2025 | 14.10 | 14.58 | 13.70 | 13.95 | 13.95 | -0.36% | 211,940 |
| Dec 29, 2025 | 14.35 | 14.35 | 13.25 | 14.00 | 14.00 | -4.11% | 211,230 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.38 | 14.60 | 14.60 | -3.63% | 72,192 |
| Dec 24, 2025 | 15.10 | 15.25 | 14.75 | 15.15 | 15.15 | -0.33% | 41,510 |