FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
6.85
+0.07 (1.03%)
At close: Apr 24, 2026, 4:00 PM EDT
7.06
+0.21 (3.07%)
After-hours: Apr 24, 2026, 7:21 PM EDT
FG Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.74 | 6.85 | 6.68 | 6.85 | 6.85 | 1.03% | 15,983 |
| 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% | 65,705 |
| Apr 21, 2026 | 6.59 | 6.74 | 6.57 | 6.67 | 6.67 | 1.37% | 47,114 |
| Apr 20, 2026 | 6.57 | 6.84 | 6.28 | 6.58 | 6.58 | -0.60% | 59,888 |
| Apr 17, 2026 | 6.42 | 6.75 | 6.16 | 6.62 | 6.62 | 6.09% | 47,709 |
| Apr 16, 2026 | 6.29 | 6.35 | 6.07 | 6.24 | 6.24 | -1.73% | 57,720 |
| 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% | 72,716 |
| 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% | 96,875 |
| Apr 9, 2026 | 5.35 | 6.10 | 5.35 | 5.75 | 5.75 | 6.09% | 129,548 |
| Apr 8, 2026 | 4.66 | 5.59 | 4.57 | 5.42 | 5.42 | 28.13% | 222,669 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.18 | 4.23 | 4.23 | -7.84% | 84,187 |
| Apr 6, 2026 | 4.90 | 4.96 | 4.46 | 4.59 | 4.59 | -4.77% | 49,021 |
| Apr 2, 2026 | 4.74 | 5.12 | 4.45 | 4.82 | 4.82 | - | 134,288 |
| Apr 1, 2026 | 5.02 | 5.19 | 4.66 | 4.82 | 4.82 | -3.41% | 90,290 |
| 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% | 112,503 |
| Mar 27, 2026 | 6.08 | 6.11 | 5.21 | 5.38 | 5.38 | -14.60% | 88,981 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.28 | 6.30 | 6.30 | -5.69% | 25,761 |
| Mar 25, 2026 | 6.70 | 6.88 | 6.60 | 6.68 | 6.68 | 1.52% | 15,843 |
| 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% | 93,827 |
| Mar 19, 2026 | 6.86 | 6.91 | 6.69 | 6.84 | 6.84 | -2.84% | 43,237 |
| Mar 18, 2026 | 7.25 | 7.40 | 6.95 | 7.04 | 7.04 | -4.99% | 56,161 |
| Mar 17, 2026 | 7.49 | 7.72 | 7.37 | 7.41 | 7.41 | -0.54% | 72,040 |
| 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% | 51,928 |
| Mar 9, 2026 | 6.56 | 6.92 | 6.56 | 6.87 | 6.87 | 2.84% | 84,401 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.58 | 6.68 | 6.68 | -6.31% | 58,513 |
| Mar 5, 2026 | 7.20 | 7.95 | 6.96 | 7.13 | 7.13 | -2.46% | 41,981 |
| Mar 4, 2026 | 6.88 | 7.52 | 6.83 | 7.31 | 7.31 | 9.43% | 104,223 |
| Mar 3, 2026 | 6.91 | 7.00 | 6.60 | 6.68 | 6.68 | -6.31% | 76,210 |
| Mar 2, 2026 | 6.66 | 7.25 | 6.66 | 7.13 | 7.13 | 6.26% | 127,582 |
| Feb 27, 2026 | 7.22 | 7.31 | 6.64 | 6.71 | 6.71 | -7.45% | 134,088 |
| Feb 26, 2026 | 7.53 | 7.68 | 7.09 | 7.25 | 7.25 | -4.10% | 101,543 |
| Feb 25, 2026 | 7.15 | 7.83 | 7.07 | 7.56 | 7.56 | 8.62% | 178,263 |
| Feb 24, 2026 | 6.75 | 7.06 | 6.75 | 6.96 | 6.96 | 2.20% | 73,546 |
| Feb 23, 2026 | 7.51 | 7.54 | 6.70 | 6.81 | 6.81 | -9.68% | 87,399 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.51 | 7.54 | 7.54 | -1.18% | 57,868 |
| Feb 19, 2026 | 7.82 | 7.85 | 7.60 | 7.63 | 7.63 | -2.93% | 64,106 |
| Feb 18, 2026 | 8.08 | 8.24 | 7.77 | 7.86 | 7.86 | -3.56% | 60,740 |
| Feb 17, 2026 | 9.03 | 9.35 | 7.99 | 8.15 | 8.15 | -6.75% | 103,202 |
| Feb 13, 2026 | 8.34 | 9.07 | 8.08 | 8.74 | 8.74 | 2.22% | 116,876 |
| Feb 12, 2026 | 8.65 | 8.75 | 8.40 | 8.55 | 8.55 | -1.16% | 37,380 |