Dark

FGNX
FG Nexus Inc. Common Stock
stock NASDAQ

At Close

Feb 13, 2026 3:59:30 PM EST

8.73USD+407.558%(+7.01)115,228

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 11, 2026 9:12:30 AM EST

1.85USD0.000%(+1.85)0

After-hours

Feb 13, 2026 4:33:30 PM EST

8.99USD+2.978%(+0.26)1,212

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	8.3400	9.0700	8.0750	8.7400	+2.222%	116,876	0.000%
2026-02-12	8.6500	8.7500	8.4000	8.5500	-1.156%	37,381	+2.222%
2026-02-11	8.8500	9.0000	7.9500	8.6500	-2.260%	54,107	+1.040%
2026-02-10	9.4500	9.7500	8.8500	8.8500	-7.813%	75,045	-1.243%
2026-02-09	9.6000	9.9500	9.3500	9.6000	-3.030%	107,664	-8.958%
2026-02-06	9.2500	10.2000	9.2275	9.9000	+11.236%	76,603	-11.717%
2026-02-05	10.5500	10.6000	8.8750	8.9000	-17.972%	102,312	-1.798%
2026-02-04	11.3500	11.3500	10.3750	10.8500	-4.405%	55,283	-19.447%
2026-02-03	12.2500	12.2500	10.6625	11.3500	-6.584%	116,526	-22.996%
2026-02-02	13.4500	13.4500	12.1000	12.1500	-13.523%	194,939	-28.066%
2026-01-30	14.3500	14.9000	13.8500	14.0500	-4.422%	99,020	-37.794%
2026-01-29	14.7000	14.7500	14.2500	14.7000	-1.342%	63,160	-40.544%
2026-01-28	15.1500	15.2750	14.8000	14.9000	-0.997%	65,976	-41.342%
2026-01-27	14.7500	15.2750	14.6000	15.0500	+2.034%	81,023	-41.927%
2026-01-26	14.6000	15.2000	14.4500	14.7500	+1.027%	69,839	-40.746%
2026-01-23	15.0000	15.2500	14.4000	14.6000	-2.990%	108,134	-40.137%
2026-01-22	15.8000	16.1995	15.0500	15.0500	-4.140%	90,027	-41.927%
2026-01-21	15.3500	15.8500	15.2285	15.7000	+1.948%	76,404	-44.331%
2026-01-20	15.7500	16.2000	15.3000	15.4000	-4.348%	119,939	-43.247%
2026-01-16	15.2000	16.1000	15.2000	16.1000	+5.229%	95,163	-45.714%
2026-01-15	16.1000	16.1500	15.0500	15.3000	-5.556%	146,955	-42.876%
2026-01-14	16.1000	16.6750	15.8000	16.2000	0.000%	60,245	-46.049%
2026-01-13	16.8000	16.9500	16.0500	16.2000	-2.410%	40,334	-46.049%
2026-01-12	16.5000	16.8775	16.2750	16.6000	+1.840%	101,562	-47.349%
2026-01-09	15.9000	16.8390	15.9000	16.3000	+2.516%	94,842	-46.380%
2026-01-08	15.7000	16.2005	15.2000	15.9000	+0.952%	92,169	-45.031%
2026-01-07	16.0000	16.1005	15.4000	15.7500	-1.563%	124,751	-44.508%
2026-01-06	16.6500	16.6500	15.6000	16.0000	-0.929%	152,060	-45.375%
2026-01-05	16.5000	16.6000	16.1000	16.1500	0.000%	75,339	-45.882%
2026-01-02	14.1500	16.5500	13.9925	16.1500	+17.455%	168,573	-45.882%
2025-12-31	13.8000	14.1390	13.3500	13.7500	-1.434%	191,850	-36.436%
2025-12-30	14.1000	14.5785	13.7000	13.9500	-0.357%	211,941	-37.348%
2025-12-29	14.3500	14.3500	13.2500	14.0000	-4.110%	211,231	-37.571%
2025-12-26	15.0000	15.0000	14.3750	14.6000	-3.630%	72,193	-40.137%
2025-12-24	15.1000	15.2500	14.7500	15.1500	-0.329%	41,511	-42.310%
2025-12-23	15.6000	15.6000	14.8000	15.2000	-2.875%	66,471	-42.500%
2025-12-22	16.0000	16.2500	15.2000	15.6500	-2.492%	90,978	-44.153%
2025-12-19	15.3000	16.1500	15.0500	16.0500	+5.592%	722,324	-45.545%
2025-12-18	14.5000	16.4500	14.5000	15.2000	+6.294%	337,926	-42.500%
2025-12-17	13.8500	14.8000	13.8500	14.3000	+2.509%	285,487	-38.881%
2025-12-16	12.9500	14.4340	12.9500	13.9500	+4.887%	215,026	-37.348%
2025-12-15	12.9000	14.2750	12.4000	13.3000	+2.703%	304,450	-34.286%
2025-12-12	14.5000	14.7475	12.9000	12.9500	-10.690%	179,285	-32.510%
2025-12-11	15.4000	15.5455	14.5000	14.5000	-8.228%	163,248	-39.724%
2025-12-10	15.8000	16.2500	15.4000	15.8000	-0.629%	80,623	-44.684%
2025-12-09	15.5500	16.2500	14.7175	15.9000	+8.904%	246,082	-45.031%
2025-12-08	14.7000	15.4000	14.5000	14.6000	+3.180%	160,627	-40.137%
2025-12-05	15.5000	15.5000	13.7500	14.1500	-8.117%	289,905	-38.233%
2025-12-04	15.7500	16.1500	15.2500	15.4000	-2.839%	160,140	-43.247%
2025-12-03	15.5000	16.3500	15.3000	15.8500	+2.589%	140,144	-44.858%
2025-12-02	15.6000	16.1100	15.2500	15.4500	+1.311%	161,745	-43.430%
2025-12-01	15.2500	16.2000	14.8500	15.2500	-4.088%	243,495	-42.689%
2025-11-28	14.6500	16.7500	14.3500	15.9000	+10.417%	229,723	-45.031%
2025-11-26	13.5000	14.7000	13.3000	14.4000	+6.667%	249,542	-39.306%
2025-11-25	13.0000	13.5000	11.9000	13.5000	+4.247%	260,931	-35.259%
2025-11-24	11.9000	13.5750	11.8500	12.9500	+7.917%	242,170	-32.510%
2025-11-21	12.3500	13.1500	11.8500	12.0000	-0.415%	208,511	-27.167%
2025-11-20	13.2500	13.6000	11.5500	12.0500	-7.308%	199,008	-27.469%
2025-11-19	13.5000	13.6000	12.5500	13.0000	-5.109%	208,326	-32.769%
2025-11-18	12.0500	14.0000	11.4750	13.7000	+13.693%	215,649	-36.204%
2025-11-17	12.7000	12.7000	11.8750	12.0500	-7.308%	204,878	-27.469%
2025-11-14	13.5500	13.9500	12.7500	13.0000	-5.797%	156,397	-32.769%
2025-11-13	14.3500	14.6500	13.0000	13.8000	-6.441%	175,886	-36.667%
2025-11-12	15.3000	15.7510	14.5500	14.7500	-2.318%	169,040	-40.746%
2025-11-11	16.1000	16.6000	14.9500	15.1000	-5.919%	124,726	-42.119%
2025-11-10	16.5000	17.1000	16.0000	16.0500	-1.835%	131,718	-45.545%
2025-11-07	15.6000	16.4500	15.6000	16.3500	+2.830%	126,479	-46.544%
2025-11-06	17.5500	17.7500	15.6500	15.9000	-9.402%	164,719	-45.031%
2025-11-05	17.7500	18.3000	16.7250	17.5500	+2.933%	320,265	-50.199%
2025-11-04	17.5000	18.1795	16.8500	17.0500	-5.540%	155,604	-48.739%
2025-11-03	18.0000	18.6485	17.9000	18.0500	-2.957%	159,440	-51.579%
2025-10-31	18.0500	18.8700	18.0500	18.6000	+1.918%	140,828	-53.011%
2025-10-30	18.9500	19.9750	18.1000	18.2500	-5.440%	286,187	-52.110%
2025-10-29	20.2500	20.8500	19.2000	19.3000	-4.691%	289,861	-54.715%
2025-10-28	19.5500	21.5500	19.2000	20.2500	+3.053%	392,293	-56.840%
2025-10-27	19.4500	20.0000	18.9000	19.6500	+3.150%	340,918	-55.522%
2025-10-24	18.5500	20.4500	18.4500	19.0500	+2.695%	333,753	-54.121%
2025-10-23	18.7500	18.7500	18.1500	18.5500	+1.090%	194,001	-52.884%
2025-10-22	18.2500	18.9300	17.6250	18.3500	0.000%	87,019	-52.371%
2025-10-21	18.7500	19.0500	18.3000	18.3500	-3.927%	117,685	-52.371%
2025-10-20	19.0000	19.6500	17.8000	19.1000	+4.372%	782,462	-54.241%
2025-10-17	17.5000	18.4000	16.7500	18.3000	+1.950%	243,424	-52.240%
2025-10-16	19.6000	19.6000	17.3000	17.9500	-6.021%	464,792	-51.309%
2025-10-15	19.1500	20.0250	18.1000	19.1000	-11.163%	688,462	-54.241%
2025-10-14	21.9000	22.7250	21.2000	21.5000	-5.286%	317,828	-59.349%
2025-10-13	26.8000	28.1500	22.6500	22.7000	-9.200%	124,887	-61.498%
2025-10-10	30.0000	30.0000	24.8000	25.0000	-19.743%	159,465	-65.040%
2025-10-09	27.5000	31.8000	27.2500	31.1500	+13.273%	122,766	-71.942%
2025-10-08	29.2500	29.3000	27.2500	27.5000	-5.983%	66,077	-68.218%
2025-10-07	29.8500	29.9085	28.7500	29.2500	+0.343%	72,088	-70.120%
2025-10-06	29.6000	30.1500	28.5000	29.1500	-0.512%	64,576	-70.017%
2025-10-03	30.0000	30.5000	28.6000	29.3000	-2.333%	101,961	-70.171%
2025-10-02	30.2500	31.5000	29.4000	30.0000	+1.180%	83,604	-70.867%
2025-10-01	27.4500	30.9500	27.2500	29.6500	+8.015%	79,870	-70.523%
2025-09-30	29.9500	29.9500	27.1500	27.4500	-8.194%	49,567	-68.160%
2025-09-29	30.3000	30.7500	28.8000	29.9000	+1.528%	78,239	-70.769%
2025-09-26	29.5500	30.3995	28.7500	29.4500	-11.429%	104,745	-70.323%
2025-09-25	32.2500	37.5500	31.0500	33.2500	+7.258%	318,457	-73.714%
2025-09-24	33.5000	34.1750	30.5000	31.0000	-7.046%	51,512	-71.806%
2025-09-23	34.7500	35.2150	32.5000	33.3500	-1.477%	73,813	-73.793%
2025-09-22	35.2500	35.4315	33.4000	33.8500	-6.878%	75,286	-74.180%
2025-09-19	39.5500	41.3000	34.0500	36.3500	-11.449%	235,583	-75.956%
2025-09-18	42.1000	43.7500	40.0570	41.0500	-5.087%	96,669	-78.709%
2025-09-17	42.3000	45.8000	39.2605	43.2500	+27.019%	1,370,299	-79.792%
2025-09-16	34.0000	35.2500	32.6500	34.0500	-2.436%	36,169	-74.332%
2025-09-15	35.8000	35.8000	33.2000	34.9000	-4.252%	74,204	-74.957%
2025-09-12	36.3500	37.2425	34.5000	36.4500	+1.603%	34,894	-76.022%
2025-09-11	35.2800	37.4500	34.4405	35.8750	+4.745%	32,788	-75.638%
2025-09-10	37.0000	37.9000	33.4000	34.2500	-8.177%	35,120	-74.482%
2025-09-09	37.5000	39.0995	35.0000	37.3000	+7.338%	70,446	-76.568%
2025-09-08	39.2500	42.5000	33.4500	34.7500	-27.830%	67,846	-74.849%
2025-09-05	50.8500	51.5000	45.4000	48.1500	-6.232%	15,432	-81.848%
2025-09-04	56.5000	59.6500	50.0500	51.3500	-9.912%	16,254	-82.980%
2025-09-03	59.8000	65.0000	56.8000	57.0000	-6.096%	12,313	-84.667%
2025-09-02	66.0000	68.5000	58.8250	60.7000	-13.286%	17,381	-85.601%
2025-08-29	70.0000	72.3000	62.7500	70.0000	+6.870%	29,377	-87.514%
2025-08-28	67.3000	68.2495	63.0500	65.5000	+3.886%	10,664	-86.656%
2025-08-27	61.8000	68.7000	61.8000	63.0500	+2.437%	45,470	-86.138%
2025-08-26	74.9500	75.5165	60.8190	61.5500	-13.371%	35,659	-85.800%
2025-08-25	80.4000	83.0000	70.2000	71.0500	-10.629%	16,941	-87.699%
2025-08-22	65.5000	84.6820	65.2695	79.5000	+16.783%	37,610	-89.006%
2025-08-21	70.5500	73.5000	66.2500	68.0750	-3.165%	7,069	-87.161%
2025-08-20	67.6000	75.0500	63.4500	70.3000	+0.071%	17,606	-87.568%
2025-08-19	79.6000	83.7500	69.5000	70.2500	-14.848%	26,445	-87.559%
2025-08-18	92.1000	92.1000	81.5030	82.5000	-12.883%	29,354	-89.406%
2025-08-15	103.3000	105.0000	94.5505	94.7000	-8.192%	18,453	-90.771%
2025-08-14	110.5500	115.0000	101.2500	103.1500	-16.002%	32,849	-91.527%
2025-08-13	128.7500	128.7500	111.0005	122.8000	+0.245%	36,669	-92.883%
2025-08-12	115.0500	127.5000	107.7000	122.5000	+13.373%	70,195	-92.865%
2025-08-11	96.0000	118.9940	96.0000	108.0500	0.000%	80,244	-91.911%

.dark-mode .SGFQQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SGFQQL{ color: #333333; background-color: white; border: 2px solid #333333; }FGNXFG Nexus Inc. Common Stockstock NASDAQ

FGNX
FG Nexus Inc. Common Stock
stock NASDAQ