5 DAY PERFORMANCE
+6.51%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
+21.16%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
-50.04%
1 YEAR PERFORMANCE
-81.10%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.63 | $7.95 (4.19%) | $8.10 | $7.42 | 32.67 K | $46.27 M |
| 09/18/2026 | $7.25 | $7.45 (2.76%) | $7.69 | $7.25 | 121.60 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 | $7.84 | $8.17 (4.21%) | $8.36 | $7.84 | 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 |
| 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 |
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.
