5 DAY PERFORMANCE
+21.16%
1 MONTH PERFORMANCE
-12.04%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
-54.80%
YEAR-TO-DATE PERFORMANCE
-50.04%
1 YEAR PERFORMANCE
-92.26%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.70 | $5.34 (-6.32%) | $6.21 | $5.15 | 157.40 K | $354.15 K |
| 06/18/2026 | $6.00 | $5.67 (-5.5%) | $6.12 | $5.63 | 78.31 K | $376.03 K |
| 06/17/2026 | $6.33 | $5.95 (-6%) | $6.46 | $5.83 | 31.26 K | $394.60 K |
| 06/16/2026 | $6.55 | $6.40 (-2.29%) | $6.95 | $6.20 | 165.95 K | $424.45 K |
| 06/15/2026 | $6.80 | $6.58 (-3.24%) | $7.77 | $6.42 | 256.05 K | $436.39 K |
| 06/12/2026 | $6.69 | $6.41 (-4.19%) | $6.69 | $6.15 | 69.52 K | $425.11 K |
| 06/11/2026 | $6.35 | $6.47 (1.89%) | $6.55 | $6.04 | 117.80 K | $429.09 K |
| 06/10/2026 | $6.00 | $6.04 (0.67%) | $6.27 | $5.88 | 77.90 K | $400.57 K |
| 06/09/2026 | $6.40 | $6.10 (-4.69%) | $6.54 | $5.79 | 46.00 K | $404.55 K |
| 06/08/2026 | $6.35 | $6.29 (-0.94%) | $6.56 | $6.18 | 20.80 K | $417.15 K |
| 06/05/2026 | $6.71 | $6.25 (-6.86%) | $6.71 | $6.20 | 91.85 K | $414.50 K |
| 06/04/2026 | $7.01 | $6.95 (-0.86%) | $7.34 | $6.82 | 61.10 K | $460.92 K |
| 06/03/2026 | $8.02 | $7.11 (-11.35%) | $8.28 | $7.05 | 98.10 K | $471.54 K |
| 06/02/2026 | $8.45 | $8.21 (-2.84%) | $8.45 | $7.93 | 78.30 K | $544.49 K |
| 06/01/2026 | $8.61 | $8.49 (-1.39%) | $8.99 | $7.88 | 106.20 K | $563.06 K |
| 05/29/2026 | $7.67 | $8.71 (13.56%) | $8.74 | $7.38 | 208.60 K | $577.65 K |
| 05/28/2026 | $8.04 | $7.80 (-2.99%) | $8.25 | $7.62 | 174.61 K | $517.30 K |
| 05/27/2026 | $7.67 | $7.81 (1.83%) | $7.98 | $7.30 | 115.55 K | $517.96 K |
| 05/26/2026 | $7.81 | $7.68 (-1.66%) | $8.30 | $7.49 | 128.91 K | $509.34 K |
| 05/22/2026 | $7.41 | $7.81 (5.4%) | $8.17 | $7.37 | 117.13 K | $517.96 K |
| 05/21/2026 | $7.14 | $7.14 (0%) | $7.69 | $6.94 | 207.01 K | $473.52 K |
| 05/20/2026 | $6.64 | $7.25 (9.19%) | $7.56 | $6.33 | 279.15 K | $480.82 K |
| 05/19/2026 | $6.36 | $6.48 (1.89%) | $6.73 | $6.08 | 247.51 K | $429.75 K |
| 05/18/2026 | $6.30 | $6.59 (4.6%) | $6.65 | $6.20 | 161.31 K | $437.05 K |
| 05/15/2026 | $6.76 | $6.33 (-6.36%) | $6.76 | $5.86 | 141.40 K | $419.81 K |
| 05/14/2026 | $6.47 | $6.86 (6.03%) | $6.88 | $6.15 | 154.20 K | $454.96 K |
| 05/13/2026 | $6.05 | $6.52 (7.77%) | $6.52 | $5.61 | 262.44 K | $432.41 K |
| 05/12/2026 | $6.65 | $6.09 (-8.42%) | $6.73 | $6.05 | 204.21 K | $403.89 K |
| 05/11/2026 | $6.74 | $6.64 (-1.48%) | $6.88 | $6.45 | 267.41 K | $440.36 K |
| 05/08/2026 | $6.36 | $6.74 (5.97%) | $6.89 | $6.20 | 257.10 K | $447.00 K |
| 05/07/2026 | $6.50 | $6.30 (-3.08%) | $6.56 | $6.10 | 295.64 K | $417.82 K |
| 05/06/2026 | $6.36 | $6.44 (1.26%) | $6.72 | $6.36 | 50.82 K | $427.10 K |
| 05/05/2026 | $6.04 | $6.33 (4.8%) | $6.38 | $6.04 | 32.78 K | $419.81 K |
| 05/04/2026 | $6.76 | $6.04 (-10.65%) | $6.89 | $6.01 | 230.52 K | $400.57 K |
| 05/01/2026 | $6.87 | $6.54 (-4.8%) | $6.94 | $6.34 | 75.00 K | $433.73 K |
| 04/30/2026 | $6.98 | $6.74 (-3.44%) | $7.00 | $6.72 | 27.30 K | $447.00 K |
| 04/29/2026 | $7.00 | $6.85 (-2.14%) | $7.00 | $6.73 | 17.71 K | $454.29 K |
| 04/28/2026 | $6.86 | $7.00 (2.04%) | $7.02 | $6.76 | 45.03 K | $464.24 K |
| 04/27/2026 | $6.82 | $6.90 (1.17%) | $7.05 | $6.80 | 25.30 K | $457.61 K |
| 04/24/2026 | $6.74 | $6.85 (1.63%) | $6.85 | $6.68 | 16.35 K | $454.29 K |
| 04/23/2026 | $6.80 | $6.78 (-0.29%) | $7.03 | $6.57 | 32.30 K | $449.65 K |
| 04/22/2026 | $6.89 | $7.01 (1.74%) | $7.17 | $6.77 | 65.75 K | $464.90 K |
| 04/21/2026 | $6.59 | $6.67 (1.21%) | $6.74 | $6.57 | 47.25 K | $442.35 K |
| 04/20/2026 | $6.57 | $6.58 (0.15%) | $6.84 | $6.28 | 59.90 K | $436.39 K |
| 04/17/2026 | $6.42 | $6.62 (3.12%) | $6.75 | $6.16 | 50.32 K | $439.04 K |
| 04/16/2026 | $6.29 | $6.24 (-0.79%) | $6.35 | $6.07 | 57.73 K | $413.84 K |
| 04/15/2026 | $5.91 | $6.35 (7.45%) | $6.35 | $5.90 | 50.05 K | $421.13 K |
| 04/14/2026 | $5.74 | $5.90 (2.79%) | $6.24 | $5.74 | 72.73 K | $391.29 K |
| 04/13/2026 | $5.40 | $5.67 (5%) | $5.74 | $5.31 | 52.11 K | $376.03 K |
| 04/10/2026 | $5.72 | $5.45 (-4.72%) | $5.72 | $5.28 | 98.70 K | $361.44 K |
| 04/09/2026 | $5.35 | $5.75 (7.48%) | $6.10 | $5.35 | 129.60 K | $381.34 K |
| 04/08/2026 | $4.66 | $5.42 (16.31%) | $5.59 | $4.57 | 222.81 K | $359.45 K |
| 04/07/2026 | $4.56 | $4.23 (-7.24%) | $4.56 | $4.18 | 126.53 K | $280.53 K |
| 04/06/2026 | $4.90 | $4.59 (-6.33%) | $4.96 | $4.46 | 49.15 K | $304.41 K |
| 04/02/2026 | $4.74 | $4.82 (1.69%) | $5.12 | $4.45 | 134.51 K | $319.66 K |
| 04/01/2026 | $5.02 | $4.82 (-3.98%) | $5.19 | $4.66 | 90.30 K | $319.66 K |
| 03/31/2026 | $5.33 | $4.99 (-6.38%) | $5.33 | $4.85 | 93.31 K | $330.94 K |
| 03/30/2026 | $5.55 | $5.03 (-9.37%) | $5.55 | $4.98 | 112.53 K | $333.59 K |
| 03/27/2026 | $6.08 | $5.38 (-11.51%) | $6.11 | $5.21 | 90.21 K | $356.80 K |
| 03/26/2026 | $6.62 | $6.30 (-4.83%) | $6.64 | $6.28 | 25.83 K | $417.82 K |
| 03/25/2026 | $6.70 | $6.68 (-0.3%) | $6.88 | $6.60 | 15.90 K | $443.02 K |
| 03/24/2026 | $7.09 | $6.58 (-7.19%) | $7.09 | $6.55 | 54.22 K | $436.39 K |
| 03/23/2026 | $7.10 | $7.05 (-0.7%) | $7.20 | $6.90 | 41.40 K | $467.56 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
