FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
8.01
-0.04 (-0.50%)
At close: Sep 11, 2026, 4:00 PM EDT
7.96
-0.05 (-0.62%)
After-hours: Sep 11, 2026, 7:30 PM EDT
FG Nexus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.18 | 8.44 | 7.85 | 8.01 | 8.01 | -0.50% | 65,320 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.61 | 8.05 | 8.05 | -1.23% | 39,640 |
| Sep 9, 2026 | 7.95 | 8.23 | 7.52 | 8.15 | 8.15 | 3.10% | 60,899 |
| Sep 8, 2026 | 8.25 | 8.33 | 7.81 | 7.91 | 7.91 | -5.67% | 32,741 |
| Sep 4, 2026 | 8.16 | 8.51 | 8.14 | 8.38 | 8.38 | 0.96% | 48,857 |
| Sep 3, 2026 | 8.44 | 8.59 | 8.10 | 8.30 | 8.30 | -0.95% | 75,114 |
| Sep 2, 2026 | 7.97 | 8.43 | 7.95 | 8.38 | 8.38 | 4.88% | 134,377 |
| Sep 1, 2026 | 8.06 | 8.35 | 7.81 | 7.99 | 7.99 | -1.96% | 107,668 |
| Aug 31, 2026 | 8.05 | 8.22 | 7.75 | 8.15 | 8.15 | 0.25% | 138,752 |
| Aug 28, 2026 | 7.83 | 8.36 | 7.81 | 8.13 | 8.13 | 3.30% | 147,468 |
| Aug 27, 2026 | 8.01 | 8.37 | 7.75 | 7.87 | 7.87 | -1.62% | 136,988 |
| Aug 26, 2026 | 7.76 | 8.20 | 7.67 | 8.00 | 8.00 | 1.72% | 159,965 |
| Aug 25, 2026 | 7.37 | 8.25 | 7.37 | 7.87 | 7.87 | 4.31% | 195,251 |
| Aug 24, 2026 | 6.98 | 7.56 | 6.91 | 7.54 | 7.54 | 8.10% | 92,402 |
| Aug 21, 2026 | 6.80 | 7.45 | 6.80 | 6.98 | 6.98 | 2.72% | 127,099 |
| Aug 20, 2026 | 7.21 | 7.69 | 6.69 | 6.79 | 6.79 | -7.24% | 134,627 |
| Aug 19, 2026 | 7.47 | 7.53 | 6.86 | 7.32 | 7.32 | -0.88% | 51,743 |
| Aug 18, 2026 | 6.99 | 7.50 | 6.99 | 7.39 | 7.39 | 6.26% | 68,835 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.57 | 6.95 | 6.95 | -2.25% | 134,516 |
| Aug 14, 2026 | 7.34 | 7.59 | 6.52 | 7.11 | 7.11 | -6.32% | 58,060 |
| Aug 13, 2026 | 7.14 | 7.66 | 6.97 | 7.59 | 7.59 | 8.43% | 151,160 |
| Aug 12, 2026 | 6.98 | 7.33 | 6.80 | 7.00 | 7.00 | 0.57% | 71,198 |
| Aug 11, 2026 | 7.40 | 7.75 | 6.73 | 6.96 | 6.96 | -4.26% | 134,178 |
| Aug 10, 2026 | 6.50 | 7.28 | 6.50 | 7.27 | 7.27 | 7.86% | 74,997 |
| Aug 7, 2026 | 6.93 | 7.26 | 6.54 | 6.74 | 6.74 | -3.71% | 79,852 |
| Aug 6, 2026 | 7.52 | 7.83 | 7.00 | 7.00 | 7.00 | -10.49% | 158,592 |
| Aug 5, 2026 | 7.42 | 7.94 | 6.97 | 7.82 | 7.82 | 1.43% | 61,982 |
| Aug 4, 2026 | 7.00 | 7.92 | 6.71 | 7.71 | 7.71 | 5.47% | 139,643 |
| Aug 3, 2026 | 7.62 | 7.62 | 6.50 | 7.31 | 7.31 | 0.83% | 113,739 |
| Jul 31, 2026 | 7.45 | 7.96 | 7.20 | 7.25 | 7.25 | -4.86% | 155,484 |
| Jul 30, 2026 | 7.11 | 7.65 | 6.58 | 7.62 | 7.62 | 10.60% | 126,602 |
| Jul 29, 2026 | 6.66 | 7.19 | 6.05 | 6.89 | 6.89 | - | 93,091 |
| Jul 28, 2026 | 6.95 | 7.19 | 6.46 | 6.89 | 6.89 | -1.01% | 110,462 |
| Jul 27, 2026 | 6.66 | 6.99 | 6.38 | 6.96 | 6.96 | 6.26% | 170,543 |
| Jul 24, 2026 | 6.23 | 6.98 | 5.97 | 6.55 | 6.55 | 7.38% | 235,106 |
| Jul 23, 2026 | 6.21 | 6.38 | 5.91 | 6.10 | 6.10 | -5.13% | 79,065 |
| Jul 22, 2026 | 6.52 | 6.82 | 6.38 | 6.43 | 6.43 | -2.72% | 175,523 |
| Jul 21, 2026 | 5.95 | 6.77 | 5.95 | 6.61 | 6.61 | 6.61% | 94,618 |
| Jul 20, 2026 | 6.06 | 6.72 | 5.66 | 6.20 | 6.20 | 2.14% | 90,042 |
| Jul 17, 2026 | 6.13 | 6.44 | 5.96 | 6.07 | 6.07 | -3.65% | 77,666 |
| Jul 16, 2026 | 6.16 | 6.75 | 5.80 | 6.30 | 6.30 | -0.94% | 98,334 |
| Jul 15, 2026 | 5.72 | 6.49 | 5.56 | 6.36 | 6.36 | 12.17% | 156,083 |
| Jul 14, 2026 | 5.17 | 5.76 | 5.10 | 5.67 | 5.67 | 11.61% | 132,142 |
| Jul 13, 2026 | 4.78 | 5.17 | 4.70 | 5.08 | 5.08 | 6.72% | 150,304 |
| Jul 10, 2026 | 5.02 | 5.43 | 4.75 | 4.76 | 4.76 | -3.84% | 364,247 |
| Jul 9, 2026 | 4.63 | 5.16 | 4.52 | 4.95 | 4.95 | 4.65% | 252,935 |
| Jul 8, 2026 | 4.57 | 4.77 | 4.50 | 4.73 | 4.73 | 2.16% | 96,308 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.44 | 4.63 | 4.63 | -4.34% | 73,987 |
| Jul 6, 2026 | 4.85 | 5.04 | 4.76 | 4.84 | 4.84 | -0.41% | 37,815 |
| Jul 2, 2026 | 5.11 | 5.21 | 4.76 | 4.86 | 4.86 | -3.38% | 87,865 |