FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
2.600
-0.160 (-5.80%)
At close: Nov 14, 2025, 4:00 PM EST
2.600
0.00 (0.00%)
After-hours: Nov 14, 2025, 7:41 PM EST
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.71 | 2.79 | 2.55 | 2.60 | 2.60 | -5.80% | 780,908 |
| Nov 13, 2025 | 2.87 | 2.93 | 2.60 | 2.76 | 2.76 | -6.44% | 879,432 |
| Nov 12, 2025 | 3.06 | 3.15 | 2.91 | 2.95 | 2.95 | -2.32% | 845,199 |
| Nov 11, 2025 | 3.22 | 3.32 | 2.99 | 3.02 | 3.02 | -5.92% | 623,628 |
| Nov 10, 2025 | 3.30 | 3.42 | 3.20 | 3.21 | 3.21 | -1.83% | 658,591 |
| Nov 7, 2025 | 3.12 | 3.29 | 3.12 | 3.27 | 3.27 | 2.83% | 632,394 |
| Nov 6, 2025 | 3.51 | 3.55 | 3.13 | 3.18 | 3.18 | -9.40% | 823,594 |
| Nov 5, 2025 | 3.55 | 3.66 | 3.35 | 3.51 | 3.51 | 2.93% | 1,589,002 |
| Nov 4, 2025 | 3.50 | 3.64 | 3.37 | 3.41 | 3.41 | -5.54% | 778,019 |
| Nov 3, 2025 | 3.60 | 3.73 | 3.58 | 3.61 | 3.61 | -2.96% | 797,199 |
| 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 |