FG Nexus Inc. (FGNX)
NASDAQ: FGNX · Real-Time Price · USD
5.67
+0.59 (11.61%)
Jul 14, 2026, 4:00 PM EDT - Market closed
FG Nexus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.17 | 5.76 | 5.10 | 5.67 | 5.67 | 11.61% | 132,120 |
| 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% | 252,792 |
| Jul 8, 2026 | 4.57 | 4.77 | 4.50 | 4.73 | 4.73 | 2.16% | 96,307 |
| 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% | 37,765 |
| Jul 2, 2026 | 5.11 | 5.21 | 4.76 | 4.86 | 4.86 | -3.38% | 87,865 |
| Jul 1, 2026 | 5.18 | 5.48 | 4.90 | 5.03 | 5.03 | -2.71% | 141,521 |
| Jun 30, 2026 | 5.44 | 5.66 | 5.17 | 5.17 | 5.17 | -6.34% | 38,009 |
| Jun 29, 2026 | 5.77 | 6.29 | 5.35 | 5.52 | 5.52 | -3.16% | 116,740 |
| Jun 26, 2026 | 5.48 | 6.20 | 5.40 | 5.70 | 5.70 | 4.59% | 205,137 |
| Jun 25, 2026 | 5.50 | 5.59 | 5.32 | 5.45 | 5.45 | 0.74% | 55,262 |
| Jun 24, 2026 | 5.63 | 5.94 | 5.25 | 5.41 | 5.41 | -1.64% | 89,629 |
| Jun 23, 2026 | 5.52 | 6.19 | 5.40 | 5.50 | 5.50 | 3.00% | 129,424 |
| Jun 22, 2026 | 5.70 | 6.21 | 5.15 | 5.34 | 5.34 | -5.82% | 157,356 |
| Jun 18, 2026 | 6.00 | 6.12 | 5.63 | 5.67 | 5.67 | -4.71% | 78,305 |
| Jun 17, 2026 | 6.33 | 6.46 | 5.83 | 5.95 | 5.95 | -7.03% | 31,257 |
| 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 |