FGNX Historical Prices
FG Nexus Inc. Common Stock · daily open, high, low, close & volume
Trading days
221
Period high
17.75
Period low
4.17
Period change
-50.94%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.20 | 8.42 | 7.67 | 7.80 | +1.30% | 113,447 |
| Sep 24, 2026 | 8.01 | 8.23 | 7.57 | 7.70 | -6.15% | 280,362 |
| Sep 23, 2026 | 8.08 | 8.49 | 7.70 | 8.21 | +1.55% | 299,600 |
| Sep 22, 2026 | 7.95 | 8.20 | 7.92 | 8.08 | +1.64% | 31,808 |
| Sep 21, 2026 | 7.63 | 8.10 | 7.42 | 7.95 | +6.71% | 45,808 |
| Sep 18, 2026 | 7.25 | 7.69 | 7.25 | 7.45 | +2.34% | 121,647 |
| Sep 17, 2026 | 6.68 | 7.35 | 6.68 | 7.28 | +12.87% | 87,003 |
| Sep 16, 2026 | 8.58 | 8.58 | 6.28 | 6.45 | -22.10% | 352,553 |
| Sep 15, 2026 | 8.16 | 8.30 | 7.93 | 8.28 | +1.35% | 91,600 |
| Sep 14, 2026 | 7.84 | 8.36 | 7.84 | 8.17 | +2.00% | 50,776 |
| Sep 11, 2026 | 8.18 | 8.44 | 7.84 | 8.01 | -0.50% | 65,321 |
| Sep 10, 2026 | 7.99 | 8.20 | 7.61 | 8.05 | -1.23% | 39,641 |
| Sep 9, 2026 | 7.95 | 8.22 | 7.52 | 8.15 | +3.10% | 60,900 |
| Sep 8, 2026 | 8.25 | 8.32 | 7.81 | 7.91 | -5.67% | 32,741 |
| Sep 4, 2026 | 8.16 | 8.51 | 8.14 | 8.38 | +0.96% | 48,858 |
| Sep 3, 2026 | 8.44 | 8.59 | 8.10 | 8.30 | -0.95% | 75,114 |
| Sep 2, 2026 | 7.97 | 8.43 | 7.95 | 8.38 | +2.82% | 134,378 |
| Aug 31, 2026 | 8.05 | 8.22 | 7.75 | 8.15 | +0.25% | 138,752 |
| Aug 28, 2026 | 7.83 | 8.36 | 7.81 | 8.13 | +3.30% | 147,468 |
| Aug 27, 2026 | 8.01 | 8.37 | 7.75 | 7.87 | -1.62% | 136,988 |
| Aug 26, 2026 | 7.76 | 8.20 | 7.67 | 8.00 | +1.72% | 159,966 |
| Aug 25, 2026 | 7.37 | 8.25 | 7.37 | 7.87 | +4.31% | 195,252 |
| Aug 24, 2026 | 6.98 | 7.56 | 6.91 | 7.54 | +8.10% | 92,403 |
| Aug 21, 2026 | 6.80 | 7.45 | 6.80 | 6.97 | +2.72% | 127,099 |
| Aug 20, 2026 | 7.21 | 7.69 | 6.69 | 6.79 | -7.24% | 134,627 |
| Aug 19, 2026 | 7.47 | 7.53 | 6.86 | 7.32 | -0.88% | 51,744 |
| Aug 18, 2026 | 6.99 | 7.50 | 6.99 | 7.38 | +6.26% | 68,836 |
| Aug 17, 2026 | 7.20 | 7.20 | 6.57 | 6.95 | -2.25% | 134,517 |
| Aug 14, 2026 | 7.33 | 7.59 | 6.52 | 7.11 | -6.32% | 58,061 |
| Aug 13, 2026 | 7.14 | 7.66 | 6.97 | 7.59 | +8.43% | 151,161 |
| Aug 12, 2026 | 6.98 | 7.33 | 6.80 | 7.00 | +0.57% | 70,060 |
| Aug 11, 2026 | 7.40 | 7.75 | 6.73 | 6.96 | -4.26% | 134,179 |
| Aug 10, 2026 | 6.50 | 7.28 | 6.50 | 7.27 | +7.86% | 74,998 |
| Aug 7, 2026 | 6.93 | 7.26 | 6.54 | 6.74 | -3.71% | 79,853 |
| Aug 6, 2026 | 7.52 | 7.83 | 7.00 | 7.00 | -10.49% | 158,593 |
| Aug 5, 2026 | 7.42 | 7.94 | 6.97 | 7.82 | +1.43% | 61,983 |
| Aug 4, 2026 | 7.00 | 7.92 | 6.71 | 7.71 | +5.47% | 139,643 |
| Aug 3, 2026 | 7.62 | 7.62 | 6.50 | 7.31 | +0.83% | 113,739 |
| Jul 31, 2026 | 7.45 | 7.96 | 7.20 | 7.25 | -4.86% | 155,461 |
| Jul 30, 2026 | 7.11 | 7.65 | 6.58 | 7.62 | +10.60% | 126,602 |
| Jul 29, 2026 | 6.66 | 7.19 | 6.05 | 6.89 | +0.00% | 93,092 |
| Jul 28, 2026 | 6.95 | 7.19 | 6.46 | 6.89 | -1.01% | 110,462 |
| Jul 27, 2026 | 6.66 | 6.99 | 6.38 | 6.96 | +6.26% | 170,544 |
| Jul 24, 2026 | 6.23 | 6.98 | 5.96 | 6.55 | +7.38% | 235,107 |
| Jul 23, 2026 | 6.21 | 6.38 | 5.91 | 6.10 | -5.13% | 79,066 |
| Jul 22, 2026 | 6.52 | 6.82 | 6.38 | 6.43 | -2.72% | 175,524 |
| Jul 21, 2026 | 5.95 | 6.77 | 5.95 | 6.61 | +6.61% | 94,618 |
| Jul 20, 2026 | 6.06 | 6.72 | 5.66 | 6.20 | +2.14% | 90,042 |
| Jul 17, 2026 | 6.13 | 6.44 | 5.96 | 6.07 | -3.65% | 77,667 |
| Jul 16, 2026 | 6.16 | 6.75 | 5.80 | 6.30 | -0.94% | 98,334 |
| Jul 15, 2026 | 5.72 | 6.49 | 5.55 | 6.36 | +12.17% | 156,084 |
| Jul 14, 2026 | 5.17 | 5.76 | 5.10 | 5.67 | +11.61% | 131,673 |
| Jul 13, 2026 | 4.78 | 5.17 | 4.70 | 5.08 | +6.72% | 150,305 |
| Jul 10, 2026 | 5.02 | 5.43 | 4.75 | 4.76 | -3.84% | 364,248 |
| Jul 9, 2026 | 4.63 | 5.16 | 4.52 | 4.95 | +4.65% | 252,936 |
| Jul 8, 2026 | 4.57 | 4.77 | 4.50 | 4.73 | +2.16% | 96,309 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.44 | 4.63 | -4.34% | 73,987 |
| Jul 6, 2026 | 4.85 | 5.04 | 4.76 | 4.84 | -0.41% | 37,815 |
| Jul 2, 2026 | 5.11 | 5.21 | 4.76 | 4.86 | -3.38% | 87,865 |
| Jul 1, 2026 | 5.18 | 5.48 | 4.90 | 5.03 | -2.71% | 141,522 |
| Jun 30, 2026 | 5.44 | 5.66 | 5.17 | 5.17 | -6.34% | 38,009 |
| Jun 29, 2026 | 5.77 | 6.29 | 5.34 | 5.52 | -3.16% | 116,741 |
| Jun 26, 2026 | 5.48 | 6.20 | 5.40 | 5.70 | +4.59% | 205,138 |
| Jun 25, 2026 | 5.50 | 5.59 | 5.32 | 5.45 | +0.74% | 55,263 |
| Jun 24, 2026 | 5.63 | 5.94 | 5.25 | 5.41 | -1.64% | 89,630 |
| Jun 23, 2026 | 5.52 | 6.19 | 5.40 | 5.50 | +3.00% | 129,424 |
| Jun 22, 2026 | 5.70 | 6.21 | 5.15 | 5.34 | -5.82% | 157,356 |
| Jun 18, 2026 | 6.00 | 6.12 | 5.63 | 5.67 | -4.71% | 78,306 |
| Jun 17, 2026 | 6.33 | 6.46 | 5.83 | 5.95 | -7.03% | 31,257 |
| Jun 16, 2026 | 6.55 | 6.95 | 6.20 | 6.40 | -2.74% | 165,946 |
| Jun 15, 2026 | 6.80 | 7.76 | 6.42 | 6.58 | +2.65% | 256,046 |
| Jun 12, 2026 | 6.69 | 6.69 | 6.15 | 6.41 | -0.93% | 69,523 |
| Jun 11, 2026 | 6.35 | 6.55 | 6.04 | 6.47 | +7.12% | 117,799 |
| Jun 10, 2026 | 6.00 | 6.27 | 5.88 | 6.04 | -0.98% | 77,868 |
| Jun 9, 2026 | 6.40 | 6.54 | 5.79 | 6.10 | -3.02% | 45,957 |
| Jun 8, 2026 | 6.35 | 6.56 | 6.18 | 6.29 | +0.64% | 20,775 |
| Jun 5, 2026 | 6.71 | 6.71 | 6.20 | 6.25 | -10.07% | 91,845 |
| Jun 4, 2026 | 7.01 | 7.34 | 6.82 | 6.95 | -2.25% | 61,086 |
| Jun 3, 2026 | 8.02 | 8.28 | 7.05 | 7.11 | -13.40% | 98,059 |
| Jun 2, 2026 | 8.45 | 8.45 | 7.93 | 8.21 | -3.30% | 78,301 |
| Jun 1, 2026 | 8.61 | 8.99 | 7.88 | 8.49 | -2.53% | 106,177 |
| May 29, 2026 | 7.67 | 8.74 | 7.38 | 8.71 | +11.67% | 208,601 |
| May 28, 2026 | 8.04 | 8.25 | 7.62 | 7.80 | -0.13% | 174,613 |
| May 27, 2026 | 7.67 | 7.98 | 7.29 | 7.81 | +1.69% | 115,549 |
| May 26, 2026 | 7.81 | 8.30 | 7.49 | 7.68 | -1.66% | 128,909 |
| May 22, 2026 | 7.41 | 8.17 | 7.37 | 7.81 | +9.38% | 117,125 |
| May 21, 2026 | 7.14 | 7.69 | 6.94 | 7.14 | -1.52% | 207,009 |
| May 20, 2026 | 6.63 | 7.56 | 6.33 | 7.25 | +11.88% | 279,145 |
| May 19, 2026 | 6.36 | 6.73 | 6.08 | 6.48 | -1.67% | 247,506 |
| May 18, 2026 | 6.30 | 6.65 | 6.20 | 6.59 | +4.11% | 161,311 |
| May 15, 2026 | 6.76 | 6.76 | 5.86 | 6.33 | -7.73% | 141,381 |
| May 14, 2026 | 6.47 | 6.88 | 6.15 | 6.86 | +5.21% | 154,186 |
| May 13, 2026 | 6.05 | 6.52 | 5.61 | 6.52 | +7.06% | 262,441 |
| May 12, 2026 | 6.65 | 6.73 | 6.05 | 6.09 | -8.28% | 204,212 |
| May 11, 2026 | 6.74 | 6.88 | 6.45 | 6.64 | -1.48% | 267,406 |
| May 8, 2026 | 6.36 | 6.89 | 6.20 | 6.74 | +6.98% | 257,053 |
| May 7, 2026 | 6.50 | 6.56 | 6.10 | 6.30 | -2.17% | 295,641 |
| May 6, 2026 | 6.36 | 6.72 | 6.36 | 6.44 | +1.74% | 50,822 |
| May 5, 2026 | 6.04 | 6.38 | 6.04 | 6.33 | +4.80% | 32,777 |
| May 4, 2026 | 6.76 | 6.89 | 6.01 | 6.04 | -7.65% | 230,524 |
| May 1, 2026 | 6.87 | 6.94 | 6.34 | 6.54 | -2.97% | 74,999 |
| Apr 30, 2026 | 6.98 | 7.00 | 6.72 | 6.74 | -1.61% | 27,254 |
| Apr 29, 2026 | 7.00 | 7.00 | 6.73 | 6.85 | -2.14% | 17,710 |
| Apr 28, 2026 | 6.86 | 7.02 | 6.76 | 7.00 | +1.45% | 45,027 |
| Apr 27, 2026 | 6.82 | 7.05 | 6.80 | 6.90 | +0.73% | 25,274 |
| Apr 24, 2026 | 6.74 | 6.85 | 6.67 | 6.85 | +1.03% | 16,352 |
| Apr 23, 2026 | 6.80 | 7.03 | 6.57 | 6.78 | -3.28% | 32,250 |
| Apr 22, 2026 | 6.89 | 7.17 | 6.77 | 7.01 | +5.10% | 65,745 |
| Apr 21, 2026 | 6.59 | 6.74 | 6.57 | 6.67 | +1.37% | 47,251 |
| Apr 20, 2026 | 6.57 | 6.84 | 6.28 | 6.58 | -0.60% | 59,895 |
| Apr 17, 2026 | 6.42 | 6.75 | 6.16 | 6.62 | +6.09% | 50,321 |
| Apr 16, 2026 | 6.29 | 6.35 | 6.07 | 6.24 | -1.73% | 57,728 |
| Apr 15, 2026 | 5.91 | 6.35 | 5.89 | 6.35 | +7.63% | 50,048 |
| Apr 14, 2026 | 5.74 | 6.24 | 5.74 | 5.90 | +4.06% | 72,735 |
| Apr 13, 2026 | 5.39 | 5.74 | 5.30 | 5.67 | +4.04% | 52,110 |
| Apr 10, 2026 | 5.72 | 5.72 | 5.28 | 5.45 | -5.22% | 98,652 |
| Apr 9, 2026 | 5.35 | 6.10 | 5.35 | 5.75 | +6.09% | 129,571 |
| Apr 8, 2026 | 4.66 | 5.59 | 4.57 | 5.42 | +28.13% | 222,809 |
| Apr 7, 2026 | 4.56 | 4.56 | 4.17 | 4.23 | -7.84% | 126,527 |
| Apr 6, 2026 | 4.90 | 4.96 | 4.46 | 4.59 | -4.77% | 49,145 |
| Apr 2, 2026 | 4.74 | 5.12 | 4.45 | 4.82 | +0.00% | 134,511 |
| Apr 1, 2026 | 5.02 | 5.19 | 4.66 | 4.82 | -3.41% | 90,293 |
| Mar 31, 2026 | 5.33 | 5.33 | 4.85 | 4.99 | -0.80% | 93,310 |
| Mar 30, 2026 | 5.55 | 5.55 | 4.98 | 5.03 | -6.51% | 112,530 |
| Mar 27, 2026 | 6.08 | 6.11 | 5.21 | 5.38 | -14.60% | 90,214 |
| Mar 26, 2026 | 6.62 | 6.64 | 6.28 | 6.30 | -5.69% | 25,826 |
| Mar 25, 2026 | 6.70 | 6.88 | 6.60 | 6.68 | +1.52% | 15,853 |
| Mar 24, 2026 | 7.09 | 7.09 | 6.55 | 6.58 | -6.67% | 54,218 |
| Mar 23, 2026 | 7.10 | 7.20 | 6.90 | 7.05 | +3.52% | 41,398 |
| Mar 20, 2026 | 7.02 | 7.02 | 6.69 | 6.81 | -0.44% | 97,881 |
| Mar 19, 2026 | 6.86 | 6.91 | 6.68 | 6.84 | -2.84% | 44,121 |
| Mar 18, 2026 | 7.25 | 7.40 | 6.95 | 7.04 | -4.99% | 56,164 |
| Mar 17, 2026 | 7.49 | 7.72 | 7.37 | 7.41 | -0.54% | 72,208 |
| Mar 16, 2026 | 7.11 | 7.56 | 7.11 | 7.45 | +8.76% | 44,364 |
| Mar 13, 2026 | 6.91 | 7.29 | 6.81 | 6.85 | +2.70% | 94,832 |
| Mar 12, 2026 | 6.79 | 6.88 | 6.52 | 6.67 | -1.77% | 174,260 |
| Mar 11, 2026 | 6.87 | 7.08 | 6.67 | 6.79 | -0.29% | 44,277 |
| Mar 10, 2026 | 6.91 | 7.07 | 6.75 | 6.81 | -0.87% | 51,930 |
| Mar 9, 2026 | 6.56 | 6.92 | 6.56 | 6.87 | +2.84% | 84,402 |
| Mar 6, 2026 | 7.01 | 7.01 | 6.58 | 6.68 | -6.31% | 58,522 |
| Mar 5, 2026 | 7.20 | 7.95 | 6.96 | 7.13 | -2.46% | 41,987 |
| Mar 4, 2026 | 6.88 | 7.52 | 6.83 | 7.31 | +9.43% | 104,249 |
| Mar 3, 2026 | 6.91 | 7.00 | 6.60 | 6.68 | -6.31% | 76,464 |
| Mar 2, 2026 | 6.66 | 7.25 | 6.66 | 7.13 | +6.26% | 127,603 |
| Feb 27, 2026 | 7.22 | 7.31 | 6.64 | 6.71 | -7.45% | 134,088 |
| Feb 26, 2026 | 7.53 | 7.68 | 7.09 | 7.25 | -4.10% | 101,544 |
| Feb 25, 2026 | 7.15 | 7.83 | 7.07 | 7.56 | +8.62% | 178,264 |
| Feb 24, 2026 | 6.75 | 7.06 | 6.75 | 6.96 | +2.20% | 73,546 |
| Feb 23, 2026 | 7.51 | 7.54 | 6.70 | 6.81 | -9.68% | 87,399 |
| Feb 20, 2026 | 7.63 | 7.75 | 7.51 | 7.54 | -1.18% | 57,868 |
| Feb 19, 2026 | 7.82 | 7.85 | 7.60 | 7.63 | -2.93% | 64,106 |
| Feb 18, 2026 | 8.08 | 8.24 | 7.77 | 7.86 | -3.56% | 60,740 |
| Feb 17, 2026 | 9.03 | 9.35 | 7.99 | 8.15 | -6.75% | 103,202 |
| Feb 13, 2026 | 8.34 | 9.07 | 8.07 | 8.74 | +2.22% | 116,876 |
| Feb 12, 2026 | 8.65 | 8.75 | 8.40 | 8.55 | -1.16% | 37,381 |
| Feb 11, 2026 | 8.85 | 9.00 | 7.95 | 8.65 | -2.26% | 54,107 |
| Feb 10, 2026 | 9.45 | 9.75 | 8.85 | 8.85 | -7.81% | 75,045 |
| Feb 9, 2026 | 9.60 | 9.95 | 9.35 | 9.60 | -3.03% | 107,664 |
| Feb 6, 2026 | 9.25 | 10.20 | 9.23 | 9.90 | +11.24% | 76,603 |
| Feb 5, 2026 | 10.55 | 10.60 | 8.88 | 8.90 | -17.97% | 102,312 |
| Feb 4, 2026 | 11.35 | 11.35 | 10.38 | 10.85 | -4.41% | 55,283 |
| Feb 3, 2026 | 12.25 | 12.25 | 10.66 | 11.35 | -6.58% | 116,526 |
| Feb 2, 2026 | 13.45 | 13.45 | 12.10 | 12.15 | -13.52% | 194,939 |
| Jan 30, 2026 | 14.35 | 14.90 | 13.85 | 14.05 | -4.42% | 99,020 |
| Jan 29, 2026 | 14.70 | 14.75 | 14.25 | 14.70 | -1.34% | 63,160 |
| Jan 28, 2026 | 15.15 | 15.28 | 14.80 | 14.90 | -1.00% | 65,976 |
| Jan 27, 2026 | 14.75 | 15.28 | 14.60 | 15.05 | +2.03% | 81,023 |
| Jan 26, 2026 | 14.60 | 15.20 | 14.45 | 14.75 | +1.03% | 69,839 |
| Jan 23, 2026 | 15.00 | 15.25 | 14.40 | 14.60 | -2.99% | 108,134 |
| Jan 22, 2026 | 15.80 | 16.20 | 15.05 | 15.05 | -4.14% | 90,027 |
| Jan 21, 2026 | 15.35 | 15.85 | 15.23 | 15.70 | +1.95% | 76,404 |
| Jan 20, 2026 | 15.75 | 16.20 | 15.30 | 15.40 | -4.35% | 119,939 |
| Jan 16, 2026 | 15.20 | 16.10 | 15.20 | 16.10 | +5.23% | 95,163 |
| Jan 15, 2026 | 16.10 | 16.15 | 15.05 | 15.30 | -5.56% | 146,955 |
| Jan 14, 2026 | 16.10 | 16.68 | 15.80 | 16.20 | +0.00% | 60,245 |
| Jan 13, 2026 | 16.80 | 16.95 | 16.05 | 16.20 | -2.41% | 40,334 |
| Jan 12, 2026 | 16.50 | 16.88 | 16.27 | 16.60 | +1.84% | 101,562 |
| Jan 9, 2026 | 15.90 | 16.84 | 15.90 | 16.30 | +2.52% | 94,842 |
| Jan 8, 2026 | 15.70 | 16.20 | 15.20 | 15.90 | +0.95% | 92,169 |
| Jan 7, 2026 | 16.00 | 16.10 | 15.40 | 15.75 | -1.56% | 124,751 |
| Jan 6, 2026 | 16.65 | 16.65 | 15.60 | 16.00 | -0.93% | 152,060 |
| Jan 5, 2026 | 16.50 | 16.60 | 16.10 | 16.15 | +0.00% | 75,339 |
| Jan 2, 2026 | 14.15 | 16.55 | 13.99 | 16.15 | +17.45% | 168,573 |
| Dec 31, 2025 | 13.80 | 14.14 | 13.35 | 13.75 | -1.43% | 191,850 |
| Dec 30, 2025 | 14.10 | 14.58 | 13.70 | 13.95 | -0.36% | 211,941 |
| Dec 29, 2025 | 14.35 | 14.35 | 13.25 | 14.00 | -4.11% | 211,231 |
| Dec 26, 2025 | 15.00 | 15.00 | 14.38 | 14.60 | -3.63% | 72,193 |
| Dec 24, 2025 | 15.10 | 15.25 | 14.75 | 15.15 | -0.33% | 41,511 |
| Dec 23, 2025 | 15.60 | 15.60 | 14.80 | 15.20 | -2.88% | 66,166 |
| Dec 22, 2025 | 16.00 | 16.25 | 15.20 | 15.65 | -2.49% | 90,712 |
| Dec 19, 2025 | 15.30 | 16.15 | 15.05 | 16.05 | +5.59% | 721,273 |
| Dec 18, 2025 | 14.50 | 16.45 | 14.50 | 15.20 | +6.29% | 337,926 |
| Dec 17, 2025 | 13.85 | 14.80 | 13.85 | 14.30 | +2.51% | 285,465 |
| Dec 16, 2025 | 12.95 | 14.43 | 12.95 | 13.95 | +4.89% | 215,026 |
| Dec 15, 2025 | 12.90 | 14.28 | 12.40 | 13.30 | +2.70% | 304,115 |
| Dec 12, 2025 | 14.50 | 14.75 | 12.90 | 12.95 | -10.69% | 179,285 |
| Dec 11, 2025 | 15.40 | 15.55 | 14.50 | 14.50 | -8.23% | 162,915 |
| Dec 10, 2025 | 15.80 | 16.25 | 15.40 | 15.80 | -0.63% | 80,623 |
| Dec 9, 2025 | 15.55 | 16.25 | 14.72 | 15.90 | +8.90% | 246,082 |
| Dec 8, 2025 | 14.70 | 15.40 | 14.50 | 14.60 | +3.18% | 160,627 |
| Dec 5, 2025 | 15.50 | 15.50 | 13.75 | 14.15 | -8.12% | 289,865 |
| Dec 4, 2025 | 15.75 | 16.15 | 15.25 | 15.40 | -2.84% | 160,120 |
| Dec 3, 2025 | 15.50 | 16.35 | 15.30 | 15.85 | +2.59% | 140,144 |
| Dec 2, 2025 | 15.60 | 16.11 | 15.25 | 15.45 | +1.31% | 161,745 |
| Dec 1, 2025 | 15.25 | 16.20 | 14.85 | 15.25 | -4.09% | 243,495 |
| Nov 28, 2025 | 14.65 | 16.75 | 14.35 | 15.90 | +10.42% | 229,723 |
| Nov 26, 2025 | 13.50 | 14.70 | 13.30 | 14.40 | +6.67% | 249,542 |
| Nov 25, 2025 | 13.00 | 13.50 | 11.90 | 13.50 | +4.25% | 260,831 |
| Nov 24, 2025 | 11.90 | 13.57 | 11.85 | 12.95 | +7.92% | 242,170 |
| Nov 21, 2025 | 12.35 | 13.15 | 11.85 | 12.00 | -0.41% | 208,511 |
| Nov 20, 2025 | 13.25 | 13.60 | 11.55 | 12.05 | -7.31% | 199,008 |
| Nov 19, 2025 | 13.50 | 13.60 | 12.55 | 13.00 | -5.11% | 208,326 |
| Nov 18, 2025 | 12.05 | 14.00 | 11.47 | 13.70 | +13.69% | 215,649 |
| Nov 17, 2025 | 12.70 | 12.70 | 11.88 | 12.05 | -7.31% | 204,878 |
| Nov 14, 2025 | 13.55 | 13.95 | 12.75 | 13.00 | -5.80% | 156,397 |
| Nov 13, 2025 | 14.35 | 14.65 | 13.00 | 13.80 | -6.44% | 175,886 |
| Nov 12, 2025 | 15.30 | 15.75 | 14.55 | 14.75 | -2.32% | 169,040 |
| Nov 11, 2025 | 16.10 | 16.60 | 14.95 | 15.10 | -5.92% | 124,726 |
| Nov 10, 2025 | 16.50 | 17.10 | 16.00 | 16.05 | -1.83% | 131,718 |
| Nov 7, 2025 | 15.60 | 16.45 | 15.60 | 16.35 | +2.83% | 126,479 |
| Nov 6, 2025 | 17.55 | 17.75 | 15.65 | 15.90 | -9.40% | 164,679 |
Daily open, high, low, close and volume for FG Nexus Inc. Common Stock (FGNX). Showing 221 trading days. Unadjusted prices.