FG Nexus Inc. (FGNXP)
NASDAQ: FGNXP · Real-Time Price · USD · Preferred Stock
25.09
0.00 (0.00%)
Aug 4, 2026, 9:30 AM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.59% | 207 |
| Jul 29, 2026 | 25.00 | 25.25 | 24.98 | 25.25 | 25.25 | 0.76% | 1,545 |
| Jul 28, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | -1.57% | 546 |
| Jul 27, 2026 | 24.90 | 25.46 | 24.90 | 25.46 | 25.46 | -0.16% | 731 |
| Jul 21, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | 0.99% | 627 |
| Jul 17, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.96% | 473 |
| Jul 9, 2026 | 25.01 | 25.08 | 24.95 | 25.01 | 25.01 | -0.68% | 2,238 |
| Jul 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.24% | 298 |
| Jul 2, 2026 | 24.97 | 25.12 | 24.97 | 25.12 | 25.12 | -2.82% | 915 |
| Jul 1, 2026 | 25.48 | 25.85 | 25.48 | 25.85 | 25.85 | 2.99% | 1,360 |
| Jun 30, 2026 | 25.10 | 25.10 | 24.95 | 25.10 | 25.10 | -1.49% | 1,008 |
| Jun 29, 2026 | 24.98 | 25.48 | 24.98 | 25.48 | 25.48 | -1.05% | 1,226 |
| Jun 25, 2026 | 24.98 | 25.75 | 24.98 | 25.75 | 25.75 | 2.59% | 598 |
| Jun 22, 2026 | 24.98 | 25.10 | 24.98 | 25.10 | 25.10 | 0.48% | 712 |
| Jun 18, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.85% | 514 |
| Jun 17, 2026 | 24.98 | 25.19 | 24.98 | 25.19 | 25.19 | 0.86% | 576 |
| Jun 16, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.08% | 456 |
| Jun 15, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | - | 1,048 |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.08% | 434 |
| Jun 11, 2026 | 24.50 | 25.58 | 24.50 | 24.98 | 24.98 | 0.32% | 1,521 |
| Jun 10, 2026 | 23.20 | 25.00 | 23.20 | 24.90 | 24.90 | -0.32% | 9,431 |
| Jun 9, 2026 | 24.98 | 25.01 | 24.98 | 24.98 | 24.98 | -0.13% | 3,469 |
| Jun 8, 2026 | 24.89 | 25.07 | 24.89 | 25.01 | 25.01 | 0.46% | 1,304 |
| Jun 5, 2026 | 24.00 | 25.18 | 23.82 | 24.90 | 24.90 | 2.26% | 6,406 |
| Jun 4, 2026 | 23.60 | 24.50 | 22.06 | 24.35 | 24.35 | 1.46% | 9,379 |
| Jun 3, 2026 | 22.91 | 24.00 | 22.52 | 24.00 | 24.00 | 4.35% | 5,413 |
| Jun 2, 2026 | 24.53 | 25.20 | 21.32 | 23.00 | 23.00 | -7.59% | 14,306 |
| Jun 1, 2026 | 22.63 | 24.89 | 22.63 | 24.89 | 24.89 | 2.22% | 1,902 |
| May 29, 2026 | 25.00 | 25.63 | 24.84 | 24.85 | 24.35 | -2.07% | 4,566 |
| May 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 24.86 | - | 626 |
| May 27, 2026 | 25.38 | 25.38 | 25.20 | 25.38 | 24.86 | 0.10% | 886 |
| May 26, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.84 | -1.50% | 313 |
| May 21, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.22 | 1.64% | 465 |
| May 18, 2026 | 25.38 | 25.38 | 25.32 | 25.32 | 24.81 | -1.66% | 827 |
| May 13, 2026 | 25.66 | 25.75 | 25.66 | 25.75 | 25.23 | 3.12% | 1,617 |
| May 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.47 | -0.12% | 3,117 |
| May 6, 2026 | 25.00 | 25.21 | 24.95 | 25.00 | 24.50 | - | 1,018 |
| May 5, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 24.50 | -0.60% | 272 |
| May 1, 2026 | 25.60 | 25.60 | 24.95 | 25.15 | 24.64 | 0.60% | 2,063 |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | -0.20% | 137 |
| Apr 29, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.55 | 0.40% | 266 |
| Apr 27, 2026 | 25.10 | 25.10 | 24.95 | 24.95 | 24.45 | -3.78% | 412 |
| Apr 24, 2026 | 25.97 | 25.97 | 25.93 | 25.93 | 25.41 | 4.14% | 429 |
| Apr 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.40 | -0.99% | 529 |
| Apr 22, 2026 | 25.09 | 25.15 | 25.06 | 25.15 | 24.64 | -1.37% | 4,398 |
| Apr 21, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.99 | - | 555 |
| Apr 20, 2026 | 25.04 | 25.50 | 25.04 | 25.50 | 24.99 | 2.00% | 1,675 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | -0.09% | 217 |
| Apr 15, 2026 | 25.50 | 26.00 | 25.02 | 25.02 | 24.52 | 0.09% | 1,572 |
| Apr 14, 2026 | 24.85 | 25.05 | 24.85 | 25.00 | 24.50 | - | 4,592 |