5 DAY PERFORMANCE
-5.24%
1 MONTH PERFORMANCE
+48.38%
3 MONTH PERFORMANCE
+9.05%
6 MONTH PERFORMANCE
-30.61%
YEAR-TO-DATE PERFORMANCE
-50.04%
1 YEAR PERFORMANCE
-96.20%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.52 | $7.00 (-6.91%) | $7.83 | $7.00 | 158.60 K | $46.42 M |
| 08/05/2026 | $7.42 | $7.82 (5.39%) | $7.94 | $6.97 | 62.00 K | $51.86 M |
| 08/04/2026 | $7.00 | $7.71 (10.14%) | $7.92 | $6.71 | 139.64 K | $51.13 M |
| 08/03/2026 | $7.62 | $7.31 (-4.07%) | $7.62 | $6.50 | 113.74 K | $48.48 M |
| 07/31/2026 | $7.45 | $7.25 (-2.68%) | $7.96 | $7.20 | 155.50 K | $48.08 M |
| 07/30/2026 | $7.11 | $7.62 (7.17%) | $7.65 | $6.58 | 126.60 K | $50.54 M |
| 07/29/2026 | $6.66 | $6.89 (3.45%) | $7.19 | $6.05 | 93.10 K | $45.69 M |
| 07/28/2026 | $6.95 | $6.89 (-0.86%) | $7.19 | $6.46 | 110.50 K | $45.69 M |
| 07/27/2026 | $6.66 | $6.96 (4.5%) | $6.99 | $6.38 | 170.54 K | $46.16 M |
| 07/24/2026 | $6.23 | $6.55 (5.14%) | $6.98 | $5.97 | 235.11 K | $43.44 M |
| 07/23/2026 | $6.21 | $6.10 (-1.77%) | $6.38 | $5.91 | 79.10 K | $40.46 M |
| 07/22/2026 | $6.52 | $6.43 (-1.38%) | $6.82 | $6.38 | 175.52 K | $42.64 M |
| 07/21/2026 | $5.95 | $6.61 (11.09%) | $6.77 | $5.95 | 94.62 K | $43.84 M |
| 07/20/2026 | $6.06 | $6.20 (2.31%) | $6.72 | $5.66 | 90.04 K | $41.12 M |
| 07/17/2026 | $6.13 | $6.07 (-0.98%) | $6.44 | $5.96 | 77.70 K | $40.26 M |
| 07/16/2026 | $6.16 | $6.30 (2.27%) | $6.75 | $5.80 | 98.33 K | $41.78 M |
| 07/15/2026 | $5.72 | $6.36 (11.19%) | $6.49 | $5.56 | 156.08 K | $42.18 M |
| 07/14/2026 | $5.17 | $5.67 (9.67%) | $5.76 | $5.10 | 132.14 K | $37.60 M |
| 07/13/2026 | $4.78 | $5.08 (6.28%) | $5.17 | $4.70 | 150.30 K | $33.69 M |
| 07/10/2026 | $5.02 | $4.76 (-5.18%) | $5.43 | $4.75 | 364.25 K | $31.57 M |
| 07/09/2026 | $4.63 | $4.95 (6.91%) | $5.16 | $4.52 | 252.94 K | $32.83 M |
| 07/08/2026 | $4.57 | $4.73 (3.5%) | $4.77 | $4.50 | 96.31 K | $31.37 M |
| 07/07/2026 | $4.84 | $4.63 (-4.34%) | $4.84 | $4.44 | 74.00 K | $30.71 M |
| 07/06/2026 | $4.85 | $4.84 (-0.21%) | $5.04 | $4.76 | 37.82 K | $32.10 M |
| 07/02/2026 | $5.11 | $4.86 (-4.89%) | $5.21 | $4.76 | 87.90 K | $32.23 M |
| 07/01/2026 | $5.18 | $5.03 (-2.9%) | $5.48 | $4.90 | 141.52 K | $33.36 M |
| 06/30/2026 | $5.44 | $5.17 (-4.96%) | $5.66 | $5.17 | 38.01 K | $34.29 M |
| 06/29/2026 | $5.77 | $5.52 (-4.33%) | $6.29 | $5.35 | 116.74 K | $36.61 M |
| 06/26/2026 | $5.48 | $5.70 (4.01%) | $6.20 | $5.40 | 205.14 K | $37.80 M |
| 06/25/2026 | $5.50 | $5.45 (-0.91%) | $5.59 | $5.32 | 55.30 K | $36.14 M |
| 06/24/2026 | $5.63 | $5.41 (-3.91%) | $5.94 | $5.25 | 89.63 K | $35.88 M |
| 06/23/2026 | $5.52 | $5.50 (-0.36%) | $6.19 | $5.40 | 129.42 K | $36.48 M |
| 06/22/2026 | $5.70 | $5.34 (-6.32%) | $6.21 | $5.15 | 157.40 K | $35.41 M |
| 06/18/2026 | $6.00 | $5.67 (-5.5%) | $6.12 | $5.63 | 78.31 K | $37.60 M |
| 06/17/2026 | $6.33 | $5.95 (-6%) | $6.46 | $5.83 | 31.26 K | $39.46 M |
| 06/16/2026 | $6.55 | $6.40 (-2.29%) | $6.95 | $6.20 | 165.95 K | $42.44 M |
| 06/15/2026 | $6.80 | $6.58 (-3.24%) | $7.77 | $6.42 | 256.05 K | $43.64 M |
| 06/12/2026 | $6.69 | $6.41 (-4.19%) | $6.69 | $6.15 | 69.52 K | $42.51 M |
| 06/11/2026 | $6.35 | $6.47 (1.89%) | $6.55 | $6.04 | 117.80 K | $42.91 M |
| 06/10/2026 | $6.00 | $6.04 (0.67%) | $6.27 | $5.88 | 77.90 K | $40.06 M |
| 06/09/2026 | $6.40 | $6.10 (-4.69%) | $6.54 | $5.79 | 46.00 K | $40.46 M |
| 06/08/2026 | $6.35 | $6.29 (-0.94%) | $6.56 | $6.18 | 20.80 K | $41.72 M |
| 06/05/2026 | $6.71 | $6.25 (-6.86%) | $6.71 | $6.20 | 91.85 K | $41.45 M |
| 06/04/2026 | $7.01 | $6.95 (-0.86%) | $7.34 | $6.82 | 61.10 K | $46.09 M |
| 06/03/2026 | $8.02 | $7.11 (-11.35%) | $8.28 | $7.05 | 98.10 K | $47.15 M |
| 06/02/2026 | $8.45 | $8.21 (-2.84%) | $8.45 | $7.93 | 78.30 K | $54.45 M |
| 06/01/2026 | $8.61 | $8.49 (-1.39%) | $8.99 | $7.88 | 106.20 K | $56.31 M |
| 05/29/2026 | $7.67 | $8.71 (13.56%) | $8.74 | $7.38 | 208.60 K | $57.76 M |
| 05/28/2026 | $8.04 | $7.80 (-2.99%) | $8.25 | $7.62 | 174.61 K | $51.73 M |
| 05/27/2026 | $7.67 | $7.81 (1.83%) | $7.98 | $7.30 | 115.55 K | $51.80 M |
| 05/26/2026 | $7.81 | $7.68 (-1.66%) | $8.30 | $7.49 | 128.90 K | $50.93 M |
| 05/22/2026 | $7.41 | $7.81 (5.4%) | $8.17 | $7.37 | 117.10 K | $51.80 M |
| 05/21/2026 | $7.14 | $7.14 (0%) | $7.69 | $6.94 | 207.00 K | $47.35 M |
| 05/20/2026 | $6.64 | $7.25 (9.27%) | $7.56 | $6.33 | 279.00 K | $48.08 M |
| 05/19/2026 | $6.36 | $6.48 (1.89%) | $6.73 | $6.08 | 247.50 K | $42.98 M |
| 05/18/2026 | $6.30 | $6.59 (4.6%) | $6.65 | $6.20 | 161.30 K | $43.70 M |
| 05/15/2026 | $6.76 | $6.33 (-6.36%) | $6.76 | $5.86 | 141.40 K | $41.98 M |
| 05/14/2026 | $6.47 | $6.86 (6.03%) | $6.88 | $6.15 | 154.20 K | $45.50 M |
| 05/13/2026 | $6.05 | $6.52 (7.77%) | $6.52 | $5.61 | 262.30 K | $43.24 M |
| 05/12/2026 | $6.65 | $6.09 (-8.42%) | $6.73 | $6.05 | 204.20 K | $40.39 M |
| 05/11/2026 | $6.74 | $6.64 (-1.48%) | $6.88 | $6.45 | 267.40 K | $44.04 M |
| 05/08/2026 | $6.36 | $6.74 (5.97%) | $6.89 | $6.20 | 257.10 K | $44.70 M |
| 05/07/2026 | $6.50 | $6.30 (-3.08%) | $6.56 | $6.10 | 295.60 K | $41.78 M |
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.
