FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
3.080
-0.090 (-2.84%)
At close: Dec 4, 2025, 4:00 PM EST
3.090
+0.010 (0.32%)
After-hours: Dec 4, 2025, 7:47 PM EST
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.15 | 3.23 | 3.05 | 3.08 | - | -3.00% | 606,142 |
| 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 |
| Nov 19, 2025 | 2.70 | 2.72 | 2.51 | 2.60 | 2.60 | -5.11% | 1,041,630 |
| Nov 18, 2025 | 2.41 | 2.80 | 2.30 | 2.74 | 2.74 | 13.69% | 1,078,245 |
| Nov 17, 2025 | 2.54 | 2.54 | 2.38 | 2.41 | 2.41 | -7.31% | 1,024,390 |
| Nov 14, 2025 | 2.71 | 2.79 | 2.55 | 2.60 | 2.60 | -5.80% | 781,984 |
| 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% | 1,601,323 |
| 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 |