FG Nexus Inc. (FGNXP)
NASDAQ: FGNXP · Real-Time Price · USD · Preferred Stock
24.74
-0.01 (-0.04%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.05 | 24.91 | 24.05 | 24.75 | - | - | 8 |
| Sep 17, 2026 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.72% | 5,378 |
| Sep 16, 2026 | 24.40 | 24.40 | 24.33 | 24.33 | 24.33 | -1.69% | 947 |
| Sep 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 6.12% | 430 |
| Sep 9, 2026 | 23.30 | 23.32 | 23.30 | 23.32 | 23.32 | 0.10% | 740 |
| Sep 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.80% | 606 |
| Sep 3, 2026 | 23.40 | 23.97 | 23.40 | 23.97 | 23.97 | -3.54% | 353 |
| Sep 1, 2026 | 24.85 | 24.85 | 24.68 | 24.85 | 24.85 | 1.26% | 473 |
| Aug 31, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.54 | - | 432 |
| Aug 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.54 | -0.63% | 133 |
| Aug 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -0.01% | 410 |
| Aug 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | -0.70% | 270 |
| Aug 21, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.87 | 1.56% | 139 |
| Aug 14, 2026 | 24.99 | 25.00 | 24.99 | 24.99 | 24.49 | 4.10% | 962 |
| Aug 7, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.53 | -4.36% | 349 |
| Jul 30, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.60 | -0.59% | 207 |
| Jul 29, 2026 | 25.00 | 25.25 | 24.98 | 25.25 | 24.75 | 0.76% | 1,545 |
| Jul 28, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.56 | -1.57% | 546 |
| Jul 27, 2026 | 24.90 | 25.46 | 24.90 | 25.46 | 24.95 | -0.16% | 731 |
| Jul 21, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 24.99 | 0.99% | 627 |
| Jul 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.75 | 0.96% | 473 |
| Jul 9, 2026 | 25.01 | 25.08 | 24.95 | 25.01 | 24.51 | -0.68% | 2,238 |
| Jul 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 24.68 | 0.24% | 298 |
| Jul 2, 2026 | 24.97 | 25.12 | 24.97 | 25.12 | 24.62 | -2.82% | 915 |
| Jul 1, 2026 | 25.48 | 25.85 | 25.48 | 25.85 | 25.33 | 2.99% | 1,360 |
| Jun 30, 2026 | 25.10 | 25.10 | 24.95 | 25.10 | 24.60 | -1.49% | 1,008 |
| Jun 29, 2026 | 24.98 | 25.48 | 24.98 | 25.48 | 24.97 | -1.05% | 1,226 |
| Jun 25, 2026 | 24.98 | 25.75 | 24.98 | 25.75 | 25.24 | 2.59% | 598 |
| Jun 22, 2026 | 24.98 | 25.10 | 24.98 | 25.10 | 24.60 | 0.48% | 712 |
| Jun 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.48 | -0.85% | 514 |
| Jun 17, 2026 | 24.98 | 25.19 | 24.98 | 25.19 | 24.69 | 0.86% | 576 |
| Jun 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.48 | -0.08% | 456 |
| Jun 15, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 24.50 | - | 1,048 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 0.08% | 434 |
| Jun 11, 2026 | 24.50 | 25.58 | 24.50 | 24.98 | 24.48 | 0.32% | 1,521 |
| Jun 10, 2026 | 23.20 | 25.00 | 23.20 | 24.90 | 24.40 | -0.32% | 9,431 |
| Jun 9, 2026 | 24.98 | 25.01 | 24.98 | 24.98 | 24.48 | -0.13% | 3,469 |
| Jun 8, 2026 | 24.89 | 25.07 | 24.89 | 25.01 | 24.51 | 0.46% | 1,304 |
| Jun 5, 2026 | 24.00 | 25.18 | 23.82 | 24.90 | 24.40 | 2.26% | 6,506 |
| Jun 4, 2026 | 23.60 | 24.50 | 22.06 | 24.35 | 23.86 | 1.46% | 9,379 |
| Jun 3, 2026 | 22.91 | 24.00 | 22.52 | 24.00 | 23.52 | 4.35% | 5,413 |
| Jun 2, 2026 | 24.53 | 25.20 | 21.32 | 23.00 | 22.54 | -7.59% | 14,306 |
| Jun 1, 2026 | 22.63 | 24.89 | 22.63 | 24.89 | 24.39 | 2.22% | 1,902 |
| May 29, 2026 | 25.00 | 25.63 | 24.84 | 24.85 | 23.86 | -2.07% | 4,566 |
| May 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.37 | - | 626 |
| May 27, 2026 | 25.38 | 25.38 | 25.20 | 25.38 | 24.37 | 0.10% | 886 |
| May 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.34 | -1.50% | 313 |
| May 21, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 24.72 | 1.64% | 465 |
| May 18, 2026 | 25.38 | 25.38 | 25.32 | 25.32 | 24.32 | -1.66% | 827 |
| May 13, 2026 | 25.66 | 25.75 | 25.66 | 25.75 | 24.73 | 3.12% | 1,617 |