FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
2.295
-0.135 (-5.56%)
Feb 3, 2026, 12:01 PM EST - Market open
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2.45 | 2.45 | 2.36 | 2.38 | - | -2.06% | 38,131 |
| Feb 2, 2026 | 2.69 | 2.69 | 2.42 | 2.43 | 2.43 | -13.52% | 974,623 |
| Jan 30, 2026 | 2.87 | 2.98 | 2.77 | 2.81 | 2.81 | -4.42% | 494,983 |
| Jan 29, 2026 | 2.94 | 2.95 | 2.85 | 2.94 | 2.94 | -1.34% | 315,348 |
| Jan 28, 2026 | 3.03 | 3.06 | 2.96 | 2.98 | 2.98 | -1.00% | 328,192 |
| Jan 27, 2026 | 2.95 | 3.06 | 2.92 | 3.01 | 3.01 | 2.03% | 405,101 |
| Jan 26, 2026 | 2.92 | 3.04 | 2.89 | 2.95 | 2.95 | 1.03% | 349,196 |
| Jan 23, 2026 | 3.00 | 3.05 | 2.88 | 2.92 | 2.92 | -2.99% | 535,450 |
| Jan 22, 2026 | 3.16 | 3.24 | 3.01 | 3.01 | 3.01 | -4.14% | 448,554 |
| Jan 21, 2026 | 3.07 | 3.17 | 3.05 | 3.14 | 3.14 | 1.95% | 382,002 |
| Jan 20, 2026 | 3.15 | 3.24 | 3.06 | 3.08 | 3.08 | -4.35% | 599,436 |
| Jan 16, 2026 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 5.23% | 467,981 |
| Jan 15, 2026 | 3.22 | 3.23 | 3.01 | 3.06 | 3.06 | -5.56% | 734,623 |
| Jan 14, 2026 | 3.22 | 3.34 | 3.16 | 3.24 | 3.24 | - | 301,056 |
| Jan 13, 2026 | 3.36 | 3.39 | 3.21 | 3.24 | 3.24 | -2.41% | 194,830 |
| Jan 12, 2026 | 3.30 | 3.38 | 3.26 | 3.32 | 3.32 | 1.84% | 506,986 |
| Jan 9, 2026 | 3.18 | 3.37 | 3.18 | 3.26 | 3.26 | 2.52% | 473,008 |
| Jan 8, 2026 | 3.14 | 3.24 | 3.04 | 3.18 | 3.18 | 0.95% | 460,812 |
| Jan 7, 2026 | 3.20 | 3.22 | 3.08 | 3.15 | 3.15 | -1.56% | 619,152 |
| Jan 6, 2026 | 3.33 | 3.33 | 3.12 | 3.20 | 3.20 | -0.93% | 760,079 |
| Jan 5, 2026 | 3.30 | 3.32 | 3.22 | 3.23 | 3.23 | - | 376,695 |
| Jan 2, 2026 | 2.83 | 3.31 | 2.80 | 3.23 | 3.23 | 17.45% | 842,863 |
| Dec 31, 2025 | 2.76 | 2.83 | 2.67 | 2.75 | 2.75 | -1.43% | 958,398 |
| Dec 30, 2025 | 2.82 | 2.92 | 2.74 | 2.79 | 2.79 | -0.36% | 1,059,704 |
| Dec 29, 2025 | 2.87 | 2.87 | 2.65 | 2.80 | 2.80 | -4.11% | 1,052,971 |
| Dec 26, 2025 | 3.00 | 3.00 | 2.88 | 2.92 | 2.92 | -3.63% | 360,937 |
| Dec 24, 2025 | 3.02 | 3.05 | 2.95 | 3.03 | 3.03 | -0.33% | 203,389 |
| Dec 23, 2025 | 3.12 | 3.12 | 2.96 | 3.04 | 3.04 | -2.88% | 332,217 |
| Dec 22, 2025 | 3.20 | 3.25 | 3.04 | 3.13 | 3.13 | -2.49% | 454,556 |
| Dec 19, 2025 | 3.06 | 3.23 | 3.01 | 3.21 | 3.21 | 5.59% | 3,608,517 |
| Dec 18, 2025 | 2.90 | 3.29 | 2.90 | 3.04 | 3.04 | 6.29% | 1,689,629 |
| Dec 17, 2025 | 2.77 | 2.96 | 2.77 | 2.86 | 2.86 | 2.51% | 1,427,367 |
| Dec 16, 2025 | 2.59 | 2.89 | 2.59 | 2.79 | 2.79 | 4.89% | 1,075,024 |
| Dec 15, 2025 | 2.58 | 2.86 | 2.48 | 2.66 | 2.66 | 2.70% | 1,522,249 |
| Dec 12, 2025 | 2.90 | 2.95 | 2.58 | 2.59 | 2.59 | -10.69% | 896,424 |
| Dec 11, 2025 | 3.08 | 3.11 | 2.90 | 2.90 | 2.90 | -8.23% | 815,966 |
| Dec 10, 2025 | 3.16 | 3.25 | 3.08 | 3.16 | 3.16 | -0.63% | 403,022 |
| Dec 9, 2025 | 3.11 | 3.25 | 2.94 | 3.18 | 3.18 | 8.90% | 1,230,412 |
| Dec 8, 2025 | 2.94 | 3.08 | 2.90 | 2.92 | 2.92 | 3.18% | 803,092 |
| Dec 5, 2025 | 3.10 | 3.10 | 2.75 | 2.83 | 2.83 | -8.12% | 1,449,527 |
| Dec 4, 2025 | 3.15 | 3.23 | 3.05 | 3.08 | 3.08 | -2.84% | 800,702 |
| Dec 3, 2025 | 3.10 | 3.27 | 3.06 | 3.17 | 3.17 | 2.59% | 700,718 |
| Dec 2, 2025 | 3.12 | 3.22 | 3.05 | 3.09 | 3.09 | 1.31% | 808,456 |
| Dec 1, 2025 | 3.05 | 3.24 | 2.97 | 3.05 | 3.05 | -4.09% | 1,213,718 |
| Nov 28, 2025 | 2.93 | 3.35 | 2.87 | 3.18 | 3.18 | 10.42% | 1,148,615 |
| Nov 26, 2025 | 2.70 | 2.94 | 2.66 | 2.88 | 2.88 | 6.67% | 1,247,708 |
| Nov 25, 2025 | 2.60 | 2.70 | 2.38 | 2.70 | 2.70 | 4.25% | 1,304,657 |
| Nov 24, 2025 | 2.38 | 2.72 | 2.37 | 2.59 | 2.59 | 7.92% | 1,210,851 |
| Nov 21, 2025 | 2.47 | 2.63 | 2.37 | 2.40 | 2.40 | -0.41% | 1,042,554 |
| Nov 20, 2025 | 2.65 | 2.72 | 2.31 | 2.41 | 2.41 | -7.31% | 995,038 |