Dark

FGNX
FG Nexus Inc. Common Stock
stock NASDAQ

At Close

Jun 26, 2026 3:59:54 PM EDT

5.66USD+3.853%(+0.21)205,137

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 22, 2026 8:40:30 AM EDT

5.71USD0.000%(+5.71)0

After-hours

Jun 26, 2026 4:00:30 PM EDT

5.70USD+0.707%(+0.04)25,614

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-26	5.4800	6.2000	5.400000	5.7000	+4.587%	205,138	0.000%
2026-06-25	5.5000	5.5900	5.320000	5.4500	+0.739%	55,263	+4.587%
2026-06-24	5.6300	5.9399	5.246000	5.4100	-1.636%	89,630	+5.360%
2026-06-23	5.5200	6.1899	5.400000	5.5000	+2.996%	129,424	+3.636%
2026-06-22	5.7000	6.2100	5.150000	5.3400	-5.820%	157,356	+6.742%
2026-06-18	6.0000	6.1200	5.630000	5.6700	-4.706%	78,306	+0.529%
2026-06-17	6.3300	6.4600	5.830000	5.9500	-7.031%	31,257	-4.202%
2026-06-16	6.5500	6.9500	6.200000	6.4000	-2.736%	165,946	-10.938%
2026-06-15	6.8000	7.7650	6.420000	6.5800	+2.652%	256,046	-13.374%
2026-06-12	6.6900	6.6900	6.150000	6.4100	-0.927%	69,523	-11.076%
2026-06-11	6.3500	6.5500	6.035000	6.4700	+7.119%	117,799	-11.901%
2026-06-10	6.0000	6.2700	5.880000	6.0400	-0.984%	77,868	-5.629%
2026-06-09	6.4000	6.5400	5.788418	6.1000	-3.021%	45,957	-6.557%
2026-06-08	6.3500	6.5600	6.180000	6.2900	+0.640%	20,775	-9.380%
2026-06-05	6.7100	6.7100	6.200000	6.2500	-10.072%	91,845	-8.800%
2026-06-04	7.0100	7.3400	6.815000	6.9500	-2.250%	61,086	-17.986%
2026-06-03	8.0200	8.2800	7.050000	7.1100	-13.398%	98,059	-19.831%
2026-06-02	8.4500	8.4500	7.930000	8.2100	-3.298%	78,301	-30.572%
2026-06-01	8.6100	8.9899	7.880000	8.4900	-2.526%	106,177	-32.862%
2026-05-29	7.6700	8.7400	7.380000	8.7100	+11.667%	208,601	-34.558%
2026-05-28	8.0400	8.2500	7.615000	7.8000	-0.128%	174,613	-26.923%
2026-05-27	7.6700	7.9800	7.295000	7.8100	+1.693%	115,549	-27.017%
2026-05-26	7.8100	8.3000	7.490000	7.6800	-1.665%	128,909	-25.781%
2026-05-22	7.4100	8.1700	7.370000	7.8100	+9.384%	117,125	-27.017%
2026-05-21	7.1400	7.6900	6.940000	7.1400	-1.517%	207,009	-20.168%
2026-05-20	6.6350	7.5600	6.326100	7.2500	+11.883%	279,145	-21.379%
2026-05-19	6.3600	6.7337	6.080000	6.4800	-1.669%	247,506	-12.037%
2026-05-18	6.3000	6.6500	6.195000	6.5900	+4.107%	161,311	-13.505%
2026-05-15	6.7600	6.7600	5.860100	6.3300	-7.726%	141,381	-9.953%
2026-05-14	6.4700	6.8800	6.152600	6.8600	+5.215%	154,186	-16.910%
2026-05-13	6.0500	6.5200	5.610100	6.5200	+7.061%	262,441	-12.577%
2026-05-12	6.6500	6.7299	6.050000	6.0900	-8.283%	204,212	-6.404%
2026-05-11	6.7400	6.8800	6.450000	6.6400	-1.484%	267,406	-14.157%
2026-05-08	6.3600	6.8900	6.200000	6.7400	+6.984%	257,053	-15.430%
2026-05-07	6.5000	6.5600	6.100000	6.3000	-2.174%	295,641	-9.524%
2026-05-06	6.3600	6.7200	6.360000	6.4400	+1.738%	50,822	-11.491%
2026-05-05	6.0365	6.3800	6.036500	6.3300	+4.801%	32,777	-9.953%
2026-05-04	6.7600	6.8900	6.010000	6.0400	-7.645%	230,524	-5.629%
2026-05-01	6.8700	6.9400	6.340000	6.5400	-2.967%	74,999	-12.844%
2026-04-30	6.9800	7.0000	6.720000	6.7400	-1.606%	27,254	-15.430%
2026-04-29	7.0000	7.0000	6.730000	6.8500	-2.143%	17,710	-16.788%
2026-04-28	6.8600	7.0200	6.760000	7.0000	+1.449%	45,027	-18.571%
2026-04-27	6.8200	7.0500	6.800100	6.9000	+0.730%	25,274	-17.391%
2026-04-24	6.7350	6.8500	6.675000	6.8500	+1.032%	16,352	-16.788%
2026-04-23	6.8000	7.0299	6.570000	6.7800	-3.281%	32,250	-15.929%
2026-04-22	6.8900	7.1700	6.770000	7.0100	+5.097%	65,745	-18.688%
2026-04-21	6.5900	6.7350	6.565000	6.6700	+1.368%	47,251	-14.543%
2026-04-20	6.5700	6.8400	6.280000	6.5800	-0.604%	59,895	-13.374%
2026-04-17	6.4200	6.7500	6.159600	6.6200	+6.090%	50,321	-13.897%
2026-04-16	6.2900	6.3500	6.065000	6.2400	-1.732%	57,728	-8.654%
2026-04-15	5.9100	6.3500	5.895000	6.3500	+7.627%	50,048	-10.236%
2026-04-14	5.7400	6.2400	5.740000	5.9000	+4.056%	72,735	-3.390%
2026-04-13	5.3950	5.7400	5.305000	5.6700	+4.037%	52,110	+0.529%
2026-04-10	5.7200	5.7200	5.280000	5.4500	-5.217%	98,652	+4.587%
2026-04-09	5.3500	6.1000	5.350000	5.7500	+6.089%	129,571	-0.870%
2026-04-08	4.6600	5.5900	4.570100	5.4200	+28.132%	222,809	+5.166%
2026-04-07	4.5600	4.5600	4.175000	4.2300	-7.843%	126,527	+34.752%
2026-04-06	4.9000	4.9600	4.460000	4.5900	-4.772%	49,145	+24.183%
2026-04-02	4.7400	5.1150	4.450000	4.8200	0.000%	134,511	+18.257%
2026-04-01	5.0200	5.1900	4.660000	4.8200	-3.407%	90,293	+18.257%
2026-03-31	5.3250	5.3250	4.850000	4.9900	-0.795%	93,310	+14.228%
2026-03-30	5.5500	5.5500	4.980000	5.0300	-6.506%	112,530	+13.320%
2026-03-27	6.0800	6.1100	5.210000	5.3800	-14.603%	90,214	+5.948%
2026-03-26	6.6200	6.6400	6.280000	6.3000	-5.689%	25,826	-9.524%
2026-03-25	6.7000	6.8800	6.600000	6.6800	+1.520%	15,853	-14.671%
2026-03-24	7.0900	7.0900	6.550000	6.5800	-6.667%	54,218	-13.374%
2026-03-23	7.0982	7.1977	6.900000	7.0500	+3.524%	41,398	-19.149%
2026-03-20	7.0200	7.0200	6.690000	6.8100	-0.439%	97,881	-16.300%
2026-03-19	6.8600	6.9100	6.685000	6.8400	-2.841%	44,121	-16.667%
2026-03-18	7.2500	7.4000	6.950000	7.0400	-4.993%	56,164	-19.034%
2026-03-17	7.4872	7.7200	7.370000	7.4100	-0.537%	72,208	-23.077%
2026-03-16	7.1100	7.5600	7.110000	7.4500	+8.759%	44,364	-23.490%
2026-03-13	6.9100	7.2900	6.810000	6.8500	+2.699%	94,832	-16.788%
2026-03-12	6.7900	6.8850	6.520000	6.6700	-1.767%	174,260	-14.543%
2026-03-11	6.8700	7.0760	6.670100	6.7900	-0.294%	44,277	-16.053%
2026-03-10	6.9100	7.0716	6.750000	6.8100	-0.873%	51,930	-16.300%
2026-03-09	6.5600	6.9200	6.560000	6.8700	+2.844%	84,402	-17.031%
2026-03-06	7.0100	7.0100	6.580000	6.6800	-6.311%	58,522	-14.671%
2026-03-05	7.2000	7.9499	6.961500	7.1300	-2.462%	41,987	-20.056%
2026-03-04	6.8800	7.5199	6.833400	7.3100	+9.431%	104,249	-22.025%
2026-03-03	6.9100	7.0043	6.600000	6.6800	-6.311%	76,464	-14.671%
2026-03-02	6.6600	7.2500	6.660000	7.1300	+6.259%	127,603	-20.056%
2026-02-27	7.2200	7.3100	6.640000	6.7100	-7.448%	134,088	-15.052%
2026-02-26	7.5300	7.6800	7.090000	7.2500	-4.101%	101,544	-21.379%
2026-02-25	7.1500	7.8300	7.070000	7.5600	+8.621%	178,264	-24.603%
2026-02-24	6.7500	7.0592	6.750000	6.9600	+2.203%	73,546	-18.103%
2026-02-23	7.5100	7.5400	6.700000	6.8100	-9.682%	87,399	-16.300%
2026-02-20	7.6300	7.7500	7.510000	7.5400	-1.180%	57,868	-24.403%
2026-02-19	7.8200	7.8499	7.600000	7.6300	-2.926%	64,106	-25.295%
2026-02-18	8.0800	8.2429	7.773800	7.8600	-3.558%	60,740	-27.481%
2026-02-17	9.0300	9.3500	7.985000	8.1500	-6.751%	103,202	-30.061%
2026-02-13	8.3400	9.0700	8.075000	8.7400	+2.222%	116,876	-34.783%
2026-02-12	8.6500	8.7500	8.400000	8.5500	-1.156%	37,381	-33.333%
2026-02-11	8.8500	9.0000	7.950000	8.6500	-2.260%	54,107	-34.104%
2026-02-10	9.4500	9.7500	8.850000	8.8500	-7.813%	75,045	-35.593%
2026-02-09	9.6000	9.9500	9.350000	9.6000	-3.030%	107,664	-40.625%
2026-02-06	9.2500	10.2000	9.227500	9.9000	+11.236%	76,603	-42.424%
2026-02-05	10.5500	10.6000	8.875000	8.9000	-17.972%	102,312	-35.955%
2026-02-04	11.3500	11.3500	10.375000	10.8500	-4.405%	55,283	-47.465%
2026-02-03	12.2500	12.2500	10.662500	11.3500	-6.584%	116,526	-49.780%
2026-02-02	13.4500	13.4500	12.100000	12.1500	-13.523%	194,939	-53.086%
2026-01-30	14.3500	14.9000	13.850000	14.0500	-4.422%	99,020	-59.431%
2026-01-29	14.7000	14.7500	14.250000	14.7000	-1.342%	63,160	-61.224%
2026-01-28	15.1500	15.2750	14.800000	14.9000	-0.997%	65,976	-61.745%
2026-01-27	14.7500	15.2750	14.600000	15.0500	+2.034%	81,023	-62.126%
2026-01-26	14.6000	15.2000	14.450000	14.7500	+1.027%	69,839	-61.356%
2026-01-23	15.0000	15.2500	14.400000	14.6000	-2.990%	108,134	-60.959%
2026-01-22	15.8000	16.1995	15.050000	15.0500	-4.140%	90,027	-62.126%
2026-01-21	15.3500	15.8500	15.228500	15.7000	+1.948%	76,404	-63.694%
2026-01-20	15.7500	16.2000	15.300000	15.4000	-4.348%	119,939	-62.987%
2026-01-16	15.2000	16.1000	15.200000	16.1000	+5.229%	95,163	-64.596%
2026-01-15	16.1000	16.1500	15.050000	15.3000	-5.556%	146,955	-62.745%
2026-01-14	16.1000	16.6750	15.800000	16.2000	0.000%	60,245	-64.815%
2026-01-13	16.8000	16.9500	16.050000	16.2000	-2.410%	40,334	-64.815%
2026-01-12	16.5000	16.8775	16.275000	16.6000	+1.840%	101,562	-65.663%
2026-01-09	15.9000	16.8390	15.900000	16.3000	+2.516%	94,842	-65.031%
2026-01-08	15.7000	16.2005	15.200000	15.9000	+0.952%	92,169	-64.151%
2026-01-07	16.0000	16.1005	15.400000	15.7500	-1.563%	124,751	-63.810%
2026-01-06	16.6500	16.6500	15.600000	16.0000	-0.929%	152,060	-64.375%
2026-01-05	16.5000	16.6000	16.100000	16.1500	0.000%	75,339	-64.706%
2026-01-02	14.1500	16.5500	13.992500	16.1500	+17.455%	168,573	-64.706%
2025-12-31	13.8000	14.1390	13.350000	13.7500	-1.434%	191,850	-58.545%
2025-12-30	14.1000	14.5785	13.700000	13.9500	-0.357%	211,941	-59.140%
2025-12-29	14.3500	14.3500	13.250000	14.0000	-4.110%	211,231	-59.286%
2025-12-26	15.0000	15.0000	14.375000	14.6000	-3.630%	72,193	-60.959%
2025-12-24	15.1000	15.2500	14.750000	15.1500	-0.329%	41,511	-62.376%
2025-12-23	15.6000	15.6000	14.800000	15.2000	-2.875%	66,471	-62.500%
2025-12-22	16.0000	16.2500	15.200000	15.6500	-2.492%	90,978	-63.578%
2025-12-19	15.3000	16.1500	15.050000	16.0500	+5.592%	722,324	-64.486%
2025-12-18	14.5000	16.4500	14.500000	15.2000	+6.294%	337,926	-62.500%
2025-12-17	13.8500	14.8000	13.850000	14.3000	+2.509%	285,487	-60.140%
2025-12-16	12.9500	14.4340	12.950000	13.9500	+4.887%	215,026	-59.140%
2025-12-15	12.9000	14.2750	12.400000	13.3000	+2.703%	304,450	-57.143%
2025-12-12	14.5000	14.7475	12.900000	12.9500	-10.690%	179,285	-55.985%
2025-12-11	15.4000	15.5455	14.500000	14.5000	-8.228%	163,248	-60.690%
2025-12-10	15.8000	16.2500	15.400000	15.8000	-0.629%	80,623	-63.924%
2025-12-09	15.5500	16.2500	14.717500	15.9000	+8.904%	246,082	-64.151%
2025-12-08	14.7000	15.4000	14.500000	14.6000	+3.180%	160,627	-60.959%
2025-12-05	15.5000	15.5000	13.750000	14.1500	-8.117%	289,905	-59.717%
2025-12-04	15.7500	16.1500	15.250000	15.4000	-2.839%	160,140	-62.987%
2025-12-03	15.5000	16.3500	15.300000	15.8500	+2.589%	140,144	-64.038%
2025-12-02	15.6000	16.1100	15.250000	15.4500	+1.311%	161,745	-63.107%
2025-12-01	15.2500	16.2000	14.850000	15.2500	-4.088%	243,495	-62.623%
2025-11-28	14.6500	16.7500	14.350000	15.9000	+10.417%	229,723	-64.151%
2025-11-26	13.5000	14.7000	13.300000	14.4000	+6.667%	249,542	-60.417%
2025-11-25	13.0000	13.5000	11.900000	13.5000	+4.247%	260,931	-57.778%
2025-11-24	11.9000	13.5750	11.850000	12.9500	+7.917%	242,170	-55.985%
2025-11-21	12.3500	13.1500	11.850000	12.0000	-0.415%	208,511	-52.500%
2025-11-20	13.2500	13.6000	11.550000	12.0500	-7.308%	199,008	-52.697%
2025-11-19	13.5000	13.6000	12.550000	13.0000	-5.109%	208,326	-56.154%
2025-11-18	12.0500	14.0000	11.475000	13.7000	+13.693%	215,649	-58.394%
2025-11-17	12.7000	12.7000	11.875000	12.0500	-7.308%	204,878	-52.697%
2025-11-14	13.5500	13.9500	12.750000	13.0000	-5.797%	156,397	-56.154%
2025-11-13	14.3500	14.6500	13.000000	13.8000	-6.441%	175,886	-58.696%
2025-11-12	15.3000	15.7510	14.550000	14.7500	-2.318%	169,040	-61.356%
2025-11-11	16.1000	16.6000	14.950000	15.1000	-5.919%	124,726	-62.252%
2025-11-10	16.5000	17.1000	16.000000	16.0500	-1.835%	131,718	-64.486%
2025-11-07	15.6000	16.4500	15.600000	16.3500	+2.830%	126,479	-65.138%
2025-11-06	17.5500	17.7500	15.650000	15.9000	-9.402%	164,719	-64.151%
2025-11-05	17.7500	18.3000	16.725000	17.5500	+2.933%	320,265	-67.521%
2025-11-04	17.5000	18.1795	16.850000	17.0500	-5.540%	155,604	-66.569%
2025-11-03	18.0000	18.6485	17.900000	18.0500	-2.957%	159,440	-68.421%
2025-10-31	18.0500	18.8700	18.050000	18.6000	+1.918%	140,828	-69.355%
2025-10-30	18.9500	19.9750	18.100000	18.2500	-5.440%	286,187	-68.767%
2025-10-29	20.2500	20.8500	19.200000	19.3000	-4.691%	289,861	-70.466%
2025-10-28	19.5500	21.5500	19.200000	20.2500	+3.053%	392,293	-71.852%
2025-10-27	19.4500	20.0000	18.900000	19.6500	+3.150%	340,918	-70.992%
2025-10-24	18.5500	20.4500	18.450000	19.0500	+2.695%	333,753	-70.079%
2025-10-23	18.7500	18.7500	18.150000	18.5500	+1.090%	194,001	-69.272%
2025-10-22	18.2500	18.9300	17.625000	18.3500	0.000%	87,019	-68.937%
2025-10-21	18.7500	19.0500	18.300000	18.3500	-3.927%	117,685	-68.937%
2025-10-20	19.0000	19.6500	17.800000	19.1000	+4.372%	782,462	-70.157%
2025-10-17	17.5000	18.4000	16.750000	18.3000	+1.950%	243,424	-68.852%
2025-10-16	19.6000	19.6000	17.300000	17.9500	-6.021%	464,792	-68.245%
2025-10-15	19.1500	20.0250	18.100000	19.1000	-11.163%	688,462	-70.157%
2025-10-14	21.9000	22.7250	21.200000	21.5000	-5.286%	317,828	-73.488%
2025-10-13	26.8000	28.1500	22.650000	22.7000	-9.200%	124,887	-74.890%
2025-10-10	30.0000	30.0000	24.800000	25.0000	-19.743%	159,465	-77.200%
2025-10-09	27.5000	31.8000	27.250000	31.1500	+13.273%	122,766	-81.701%
2025-10-08	29.2500	29.3000	27.250000	27.5000	-5.983%	66,077	-79.273%
2025-10-07	29.8500	29.9085	28.750000	29.2500	+0.343%	72,088	-80.513%
2025-10-06	29.6000	30.1500	28.500000	29.1500	-0.512%	64,576	-80.446%
2025-10-03	30.0000	30.5000	28.600000	29.3000	-2.333%	101,961	-80.546%
2025-10-02	30.2500	31.5000	29.400000	30.0000	+1.180%	83,604	-81.000%
2025-10-01	27.4500	30.9500	27.250000	29.6500	+8.015%	79,870	-80.776%
2025-09-30	29.9500	29.9500	27.150000	27.4500	-8.194%	49,567	-79.235%
2025-09-29	30.3000	30.7500	28.800000	29.9000	+1.528%	78,239	-80.936%
2025-09-26	29.5500	30.3995	28.750000	29.4500	-11.429%	104,745	-80.645%
2025-09-25	32.2500	37.5500	31.050000	33.2500	+7.258%	318,457	-82.857%
2025-09-24	33.5000	34.1750	30.500000	31.0000	-7.046%	51,512	-81.613%
2025-09-23	34.7500	35.2150	32.500000	33.3500	-1.477%	73,813	-82.909%
2025-09-22	35.2500	35.4315	33.400000	33.8500	-6.878%	75,286	-83.161%
2025-09-19	39.5500	41.3000	34.050000	36.3500	-11.449%	235,583	-84.319%
2025-09-18	42.1000	43.7500	40.057000	41.0500	-5.087%	96,669	-86.114%
2025-09-17	42.3000	45.8000	39.260500	43.2500	+27.019%	1,370,299	-86.821%
2025-09-16	34.0000	35.2500	32.650000	34.0500	-2.436%	36,169	-83.260%
2025-09-15	35.8000	35.8000	33.200000	34.9000	-4.252%	74,204	-83.668%
2025-09-12	36.3500	37.2425	34.500000	36.4500	+1.603%	34,894	-84.362%
2025-09-11	35.2800	37.4500	34.440500	35.8750	+4.745%	32,788	-84.111%
2025-09-10	37.0000	37.9000	33.400000	34.2500	-8.177%	35,120	-83.358%
2025-09-09	37.5000	39.0995	35.000000	37.3000	+7.338%	70,446	-84.718%
2025-09-08	39.2500	42.5000	33.450000	34.7500	-27.830%	67,846	-83.597%
2025-09-05	50.8500	51.5000	45.400000	48.1500	-6.232%	15,432	-88.162%
2025-09-04	56.5000	59.6500	50.050000	51.3500	-9.912%	16,254	-88.900%
2025-09-03	59.8000	65.0000	56.800000	57.0000	-6.096%	12,313	-90.000%
2025-09-02	66.0000	68.5000	58.825000	60.7000	-13.286%	17,381	-90.610%
2025-08-29	70.0000	72.3000	62.750000	70.0000	+6.870%	29,377	-91.857%
2025-08-28	67.3000	68.2495	63.050000	65.5000	+3.886%	10,664	-91.298%
2025-08-27	61.8000	68.7000	61.800000	63.0500	+2.437%	45,470	-90.960%
2025-08-26	74.9500	75.5165	60.819000	61.5500	-13.371%	35,659	-90.739%
2025-08-25	80.4000	83.0000	70.200000	71.0500	-10.629%	16,941	-91.977%
2025-08-22	65.5000	84.6820	65.269500	79.5000	+16.783%	37,610	-92.830%
2025-08-21	70.5500	73.5000	66.250000	68.0750	-3.165%	7,069	-91.627%
2025-08-20	67.6000	75.0500	63.450000	70.3000	+0.071%	17,606	-91.892%
2025-08-19	79.6000	83.7500	69.500000	70.2500	-14.848%	26,445	-91.886%
2025-08-18	92.1000	92.1000	81.503000	82.5000	-12.883%	29,354	-93.091%
2025-08-15	103.3000	105.0000	94.550500	94.7000	-8.192%	18,453	-93.981%
2025-08-14	110.5500	115.0000	101.250000	103.1500	-16.002%	32,849	-94.474%
2025-08-13	128.7500	128.7500	111.000500	122.8000	+0.245%	36,669	-95.358%
2025-08-12	115.0500	127.5000	107.700000	122.5000	+13.373%	70,195	-95.347%
2025-08-11	96.0000	118.9940	96.000000	108.0500	0.000%	80,244	-94.725%

.dark-mode .LqD77l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqD77l{ color: #333333; background-color: white; border: 2px solid #333333; }FGNXFG Nexus Inc. Common Stockstock NASDAQ

FGNX
FG Nexus Inc. Common Stock
stock NASDAQ