FG Nexus Inc. (FGNXP)
NASDAQ: FGNXP · Real-Time Price · USD · Preferred Stock
24.89
+0.04 (0.16%)
Jun 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 24.81 | 25.00 | 24.81 | 25.00 | 24.50 | 1.64% | 7,814 |
| Apr 10, 2026 | 24.75 | 25.00 | 24.60 | 24.60 | 24.10 | 0.49% | 5,235 |
| Apr 9, 2026 | 24.90 | 24.92 | 23.48 | 24.48 | 23.98 | -2.10% | 9,938 |
| Apr 8, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 24.50 | - | 461 |
| Apr 7, 2026 | 25.05 | 25.05 | 25.00 | 25.00 | 24.50 | -0.20% | 5,197 |
| Apr 6, 2026 | 24.85 | 25.05 | 24.85 | 25.05 | 24.55 | 0.20% | 1,113 |
| Apr 2, 2026 | 24.80 | 25.05 | 24.80 | 25.00 | 24.50 | - | 1,341 |
| Apr 1, 2026 | 24.80 | 25.05 | 24.80 | 25.00 | 24.50 | -0.04% | 2,261 |
| Mar 31, 2026 | 25.25 | 25.85 | 25.01 | 25.01 | 24.51 | 0.04% | 1,058 |
| Mar 30, 2026 | 24.04 | 25.47 | 24.00 | 25.00 | 24.50 | - | 3,919 |
| Mar 27, 2026 | 25.00 | 25.03 | 24.60 | 25.00 | 24.50 | -0.62% | 6,767 |
| Mar 26, 2026 | 24.51 | 25.16 | 24.51 | 25.16 | 24.65 | 0.62% | 2,517 |
| Mar 25, 2026 | 24.25 | 25.00 | 24.25 | 25.00 | 24.50 | 3.09% | 5,230 |
| Mar 24, 2026 | 24.25 | 24.25 | 24.05 | 24.25 | 23.76 | - | 5,636 |
| Mar 23, 2026 | 23.80 | 24.55 | 23.80 | 24.25 | 23.76 | 0.11% | 8,687 |
| Mar 20, 2026 | 24.25 | 24.28 | 24.20 | 24.22 | 23.74 | 0.51% | 5,261 |
| Mar 19, 2026 | 23.80 | 24.10 | 23.80 | 24.10 | 23.62 | 0.42% | 5,777 |
| Mar 18, 2026 | 24.30 | 24.35 | 24.00 | 24.00 | 23.52 | -0.58% | 6,270 |
| Mar 17, 2026 | 24.25 | 24.35 | 24.14 | 24.14 | 23.66 | -0.45% | 7,688 |
| Mar 16, 2026 | 24.25 | 24.30 | 24.25 | 24.25 | 23.76 | -1.22% | 6,754 |
| Mar 13, 2026 | 24.49 | 24.55 | 24.02 | 24.55 | 24.06 | 2.29% | 5,401 |
| Mar 12, 2026 | 24.00 | 24.14 | 23.51 | 24.00 | 23.52 | 5.17% | 6,293 |
| Mar 11, 2026 | 23.83 | 24.66 | 22.82 | 22.82 | 22.36 | -4.44% | 7,123 |
| Mar 10, 2026 | 21.34 | 23.88 | 21.34 | 23.88 | 23.40 | 19.11% | 3,303 |
| Mar 9, 2026 | 22.25 | 22.25 | 20.05 | 20.05 | 19.65 | -12.30% | 1,460 |
| Mar 6, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.40 | -0.57% | 551 |
| Mar 4, 2026 | 22.60 | 23.00 | 22.60 | 22.99 | 22.53 | 0.57% | 655 |