FG Nexus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	6.76	6.76	5.86	6.28	-	-8.45%	138,299
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
Apr 13, 2026	5.40	5.74	5.31	5.67	5.67	4.04%	52,110
Apr 10, 2026	5.72	5.72	5.28	5.45	5.45	-5.22%	98,651
Apr 9, 2026	5.35	6.10	5.35	5.75	5.75	6.09%	129,571
Apr 8, 2026	4.66	5.59	4.57	5.42	5.42	28.13%	222,809
Apr 7, 2026	4.56	4.56	4.18	4.23	4.23	-7.84%	126,526
Apr 6, 2026	4.90	4.96	4.46	4.59	4.59	-4.77%	49,145
Apr 2, 2026	4.74	5.12	4.45	4.82	4.82	-	134,511
Apr 1, 2026	5.02	5.19	4.66	4.82	4.82	-3.41%	90,292
Mar 31, 2026	5.33	5.33	4.85	4.99	4.99	-0.80%	93,310
Mar 30, 2026	5.55	5.55	4.98	5.03	5.03	-6.51%	112,530
Mar 27, 2026	6.08	6.11	5.21	5.38	5.38	-14.60%	90,213
Mar 26, 2026	6.62	6.64	6.28	6.30	6.30	-5.69%	25,826
Mar 25, 2026	6.70	6.88	6.60	6.68	6.68	1.52%	15,853
Mar 24, 2026	7.09	7.09	6.55	6.58	6.58	-6.67%	54,217
Mar 23, 2026	7.10	7.20	6.90	7.05	7.05	3.52%	41,398
Mar 20, 2026	7.02	7.02	6.69	6.81	6.81	-0.44%	97,880
Mar 19, 2026	6.86	6.91	6.69	6.84	6.84	-2.84%	44,121
Mar 18, 2026	7.25	7.40	6.95	7.04	7.04	-4.99%	56,163
Mar 17, 2026	7.49	7.72	7.37	7.41	7.41	-0.54%	72,208
Mar 16, 2026	7.11	7.56	7.11	7.45	7.45	8.76%	44,363
Mar 13, 2026	6.91	7.29	6.81	6.85	6.85	2.70%	94,832
Mar 12, 2026	6.79	6.89	6.52	6.67	6.67	-1.77%	174,260
Mar 11, 2026	6.87	7.08	6.67	6.79	6.79	-0.29%	44,277
Mar 10, 2026	6.91	7.07	6.75	6.81	6.81	-0.87%	51,929
Mar 9, 2026	6.56	6.92	6.56	6.87	6.87	2.84%	84,402
Mar 6, 2026	7.01	7.01	6.58	6.68	6.68	-6.31%	58,521