5 DAY PERFORMANCE
+10.81%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-12.15%
6 MONTH PERFORMANCE
+8.53%
YEAR-TO-DATE PERFORMANCE
-50.04%
1 YEAR PERFORMANCE
-60.85%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/20/2026 | $6.23 | $6.20 (-0.48%) | $6.32 | $6.01 | 67.96 K | $37.69 M |
| 10/19/2026 | $6.15 | $6.24 (1.46%) | $6.78 | $5.82 | 73.18 K | $37.93 M |
| 10/16/2026 | $5.81 | $6.06 (4.3%) | $6.14 | $5.81 | 55.18 K | $36.84 M |
| 10/15/2026 | $5.58 | $5.81 (4.12%) | $6.02 | $5.35 | 46.13 K | $35.32 M |
| 10/14/2026 | $5.85 | $5.38 (-8.03%) | $5.92 | $5.29 | 33.53 K | $32.71 M |
| 10/13/2026 | $5.64 | $5.90 (4.61%) | $6.16 | $5.64 | 49.68 K | $35.87 M |
| 10/12/2026 | $6.09 | $5.62 (-7.72%) | $6.42 | $5.52 | 88.27 K | $34.16 M |
| 10/09/2026 | $6.50 | $6.20 (-4.62%) | $7.15 | $6.05 | 62.44 K | $37.69 M |
| 10/08/2026 | $7.56 | $6.52 (-13.76%) | $7.75 | $6.51 | 104.09 K | $39.64 M |
| 10/07/2026 | $6.81 | $7.65 (12.33%) | $7.78 | $6.81 | 106.60 K | $46.50 M |
| 10/06/2026 | $6.92 | $6.96 (0.58%) | $7.27 | $6.72 | 47.49 K | $42.31 M |
| 10/05/2026 | $7.00 | $6.88 (-1.71%) | $7.11 | $6.44 | 11.96 K | $41.82 M |
| 10/02/2026 | $6.81 | $6.94 (1.91%) | $7.19 | $6.71 | 48.18 K | $42.19 M |
| 10/01/2026 | $6.51 | $6.63 (1.84%) | $6.67 | $6.15 | 28.90 K | $40.30 M |
| 09/30/2026 | $6.82 | $6.59 (-3.37%) | $6.82 | $6.34 | 19.78 K | $40.06 M |
| 09/29/2026 | $7.40 | $6.24 (-15.68%) | $7.68 | $6.24 | 51.82 K | $37.93 M |
| 09/28/2026 | $8.00 | $7.50 (-6.25%) | $8.00 | $7.40 | 49.91 K | $45.59 M |
| 09/25/2026 | $8.20 | $7.80 (-4.88%) | $8.42 | $7.67 | 113.45 K | $47.42 M |
| 09/24/2026 | $8.01 | $7.70 (-3.87%) | $8.23 | $7.57 | 280.40 K | $46.81 M |
| 09/23/2026 | $8.08 | $8.21 (1.61%) | $8.49 | $7.70 | 299.60 K | $49.91 M |
| 09/22/2026 | $7.95 | $8.08 (1.64%) | $8.20 | $7.92 | 31.81 K | $49.12 M |
| 09/21/2026 | $7.63 | $7.95 (4.19%) | $8.10 | $7.42 | 45.81 K | $48.33 M |
| 09/18/2026 | $7.25 | $7.45 (2.76%) | $7.69 | $7.25 | 121.65 K | $45.29 M |
| 09/17/2026 | $6.68 | $7.28 (8.98%) | $7.35 | $6.68 | 87.00 K | $44.26 M |
| 09/16/2026 | $8.58 | $6.45 (-24.83%) | $8.58 | $6.28 | 352.55 K | $39.21 M |
| 09/15/2026 | $8.16 | $8.28 (1.47%) | $8.30 | $7.93 | 91.60 K | $50.33 M |
| 09/14/2026 | $7.85 | $8.17 (4.08%) | $8.36 | $7.85 | 50.78 K | $49.67 M |
| 09/11/2026 | $8.18 | $8.01 (-2.08%) | $8.44 | $7.85 | 65.32 K | $48.69 M |
| 09/10/2026 | $7.99 | $8.05 (0.75%) | $8.20 | $7.61 | 39.64 K | $48.94 M |
| 09/09/2026 | $7.95 | $8.15 (2.52%) | $8.23 | $7.52 | 60.90 K | $49.54 M |
| 09/08/2026 | $8.25 | $7.91 (-4.12%) | $8.32 | $7.81 | 32.74 K | $48.08 M |
| 09/04/2026 | $8.16 | $8.38 (2.7%) | $8.51 | $8.14 | 48.90 K | $50.94 M |
| 09/03/2026 | $8.44 | $8.30 (-1.66%) | $8.59 | $8.10 | 75.11 K | $50.46 M |
| 09/02/2026 | $7.97 | $8.38 (5.14%) | $8.43 | $7.95 | 134.40 K | $50.94 M |
| 09/01/2026 | $8.06 | $7.99 (-0.87%) | $8.35 | $7.81 | 107.70 K | $48.57 M |
| 08/31/2026 | $8.05 | $8.15 (1.24%) | $8.22 | $7.75 | 138.80 K | $49.54 M |
| 08/28/2026 | $7.83 | $8.13 (3.83%) | $8.36 | $7.81 | 147.50 K | $49.42 M |
| 08/27/2026 | $8.01 | $7.87 (-1.75%) | $8.37 | $7.75 | 137.00 K | $47.84 M |
| 08/26/2026 | $7.76 | $8.00 (3.09%) | $8.20 | $7.67 | 160.00 K | $48.63 M |
| 08/25/2026 | $7.37 | $7.87 (6.78%) | $8.25 | $7.37 | 195.25 K | $47.84 M |
| 08/24/2026 | $6.98 | $7.54 (8.02%) | $7.56 | $6.91 | 92.40 K | $45.84 M |
| 08/21/2026 | $6.80 | $6.98 (2.65%) | $7.45 | $6.80 | 127.10 K | $42.43 M |
| 08/20/2026 | $7.21 | $6.79 (-5.83%) | $7.69 | $6.69 | 134.63 K | $41.28 M |
| 08/19/2026 | $7.47 | $7.32 (-2.01%) | $7.53 | $6.86 | 51.74 K | $44.50 M |
| 08/18/2026 | $6.99 | $7.39 (5.72%) | $7.50 | $6.99 | 68.84 K | $44.92 M |
| 08/17/2026 | $7.20 | $6.95 (-3.47%) | $7.20 | $6.57 | 134.52 K | $42.25 M |
| 08/14/2026 | $7.34 | $7.11 (-3.13%) | $7.59 | $6.52 | 58.10 K | $43.22 M |
| 08/13/2026 | $7.14 | $7.59 (6.3%) | $7.66 | $6.97 | 151.16 K | $46.14 M |
| 08/12/2026 | $6.98 | $7.00 (0.29%) | $7.33 | $6.80 | 71.20 K | $42.55 M |
| 08/11/2026 | $7.40 | $6.96 (-5.95%) | $7.75 | $6.73 | 134.20 K | $42.31 M |
| 08/10/2026 | $6.50 | $7.27 (11.85%) | $7.28 | $6.50 | 75.00 K | $44.19 M |
| 08/07/2026 | $6.93 | $6.74 (-2.74%) | $7.26 | $6.54 | 79.85 K | $44.70 M |
| 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 |
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.
