FG Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	5.63	5.94	5.25	5.41	5.41	-1.64%	89,577
Jun 23, 2026	5.52	6.19	5.40	5.50	5.50	3.00%	129,324
Jun 22, 2026	5.70	6.21	5.15	5.34	5.34	-5.82%	157,346
Jun 18, 2026	6.00	6.12	5.63	5.67	5.67	-4.71%	78,252
Jun 17, 2026	6.33	6.46	5.83	5.95	5.95	-7.03%	31,177
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
May 26, 2026	7.81	8.30	7.49	7.68	7.68	-1.66%	128,909
May 22, 2026	7.41	8.17	7.37	7.81	7.81	9.38%	117,125
May 21, 2026	7.14	7.69	6.94	7.14	7.14	-1.52%	207,009
May 20, 2026	6.64	7.56	6.33	7.25	7.25	11.88%	279,145
May 19, 2026	6.36	6.73	6.08	6.48	6.48	-1.67%	247,506
May 18, 2026	6.30	6.65	6.20	6.59	6.59	4.11%	161,310
May 15, 2026	6.76	6.76	5.86	6.33	6.33	-7.73%	141,381
May 14, 2026	6.47	6.88	6.15	6.86	6.86	5.21%	154,185
May 13, 2026	6.05	6.52	5.61	6.52	6.52	7.06%	262,440
May 12, 2026	6.65	6.73	6.05	6.09	6.09	-8.28%	204,211
May 11, 2026	6.74	6.88	6.45	6.64	6.64	-1.48%	267,405
May 8, 2026	6.36	6.89	6.20	6.74	6.74	6.98%	257,053
May 7, 2026	6.50	6.56	6.10	6.30	6.30	-2.17%	295,641
May 6, 2026	6.36	6.72	6.36	6.44	6.44	1.74%	50,821
May 5, 2026	6.04	6.38	6.04	6.33	6.33	4.80%	32,776
May 4, 2026	6.76	6.89	6.01	6.04	6.04	-7.65%	230,524
May 1, 2026	6.87	6.94	6.34	6.54	6.54	-2.97%	74,999
Apr 30, 2026	6.98	7.00	6.72	6.74	6.74	-1.61%	27,254
Apr 29, 2026	7.00	7.00	6.73	6.85	6.85	-2.14%	17,710
Apr 28, 2026	6.86	7.02	6.76	7.00	7.00	1.45%	45,026
Apr 27, 2026	6.82	7.05	6.80	6.90	6.90	0.73%	25,273
Apr 24, 2026	6.74	6.85	6.68	6.85	6.85	1.03%	16,352
Apr 23, 2026	6.80	7.03	6.57	6.78	6.78	-3.28%	32,250
Apr 22, 2026	6.89	7.17	6.77	7.01	7.01	5.10%	65,745
Apr 21, 2026	6.59	6.74	6.57	6.67	6.67	1.37%	47,251
Apr 20, 2026	6.57	6.84	6.28	6.58	6.58	-0.60%	59,894
Apr 17, 2026	6.42	6.75	6.16	6.62	6.62	6.09%	50,320
Apr 16, 2026	6.29	6.35	6.07	6.24	6.24	-1.73%	57,727
Apr 15, 2026	5.91	6.35	5.90	6.35	6.35	7.63%	50,048
Apr 14, 2026	5.74	6.24	5.74	5.90	5.90	4.06%	72,734