5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
+49.67%
3 MONTH PERFORMANCE
-30.61%
6 MONTH PERFORMANCE
-56.79%
YEAR-TO-DATE PERFORMANCE
-50.04%
1 YEAR PERFORMANCE
-91.67%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.36 | $6.55 (2.99%) | $6.72 | $6.36 | 39.68 K | $17.28 M |
| 05/05/2026 | $6.04 | $6.33 (4.8%) | $6.38 | $6.04 | 32.78 K | $16.88 M |
| 05/04/2026 | $6.76 | $6.04 (-10.65%) | $6.89 | $6.01 | 230.52 K | $16.11 M |
| 05/01/2026 | $6.87 | $6.54 (-4.8%) | $6.94 | $6.34 | 75.00 K | $17.44 M |
| 04/30/2026 | $6.98 | $6.74 (-3.44%) | $7.00 | $6.72 | 27.30 K | $17.98 M |
| 04/29/2026 | $7.00 | $6.85 (-2.14%) | $7.00 | $6.73 | 17.71 K | $18.27 M |
| 04/28/2026 | $6.86 | $7.00 (2.04%) | $7.02 | $6.76 | 45.03 K | $18.67 M |
| 04/27/2026 | $6.82 | $6.90 (1.17%) | $7.05 | $6.80 | 25.30 K | $18.40 M |
| 04/24/2026 | $6.74 | $6.85 (1.63%) | $6.85 | $6.68 | 16.35 K | $18.27 M |
| 04/23/2026 | $6.80 | $6.78 (-0.29%) | $7.03 | $6.57 | 32.30 K | $18.08 M |
| 04/22/2026 | $6.89 | $7.01 (1.74%) | $7.17 | $6.77 | 65.75 K | $18.70 M |
| 04/21/2026 | $6.59 | $6.67 (1.21%) | $6.74 | $6.57 | 47.25 K | $17.79 M |
| 04/20/2026 | $6.57 | $6.58 (0.15%) | $6.84 | $6.28 | 59.90 K | $17.55 M |
| 04/17/2026 | $6.42 | $6.62 (3.12%) | $6.75 | $6.16 | 50.32 K | $17.66 M |
| 04/16/2026 | $6.29 | $6.24 (-0.79%) | $6.35 | $6.07 | 57.73 K | $16.64 M |
| 04/15/2026 | $5.91 | $6.35 (7.45%) | $6.35 | $5.90 | 50.05 K | $16.94 M |
| 04/14/2026 | $5.74 | $5.90 (2.79%) | $6.24 | $5.74 | 72.73 K | $15.74 M |
| 04/13/2026 | $5.40 | $5.67 (5%) | $5.74 | $5.31 | 52.11 K | $15.12 M |
| 04/10/2026 | $5.72 | $5.45 (-4.72%) | $5.72 | $5.28 | 98.70 K | $14.54 M |
| 04/09/2026 | $5.35 | $5.75 (7.48%) | $6.10 | $5.35 | 129.60 K | $15.34 M |
| 04/08/2026 | $4.66 | $5.42 (16.31%) | $5.59 | $4.57 | 222.81 K | $14.46 M |
| 04/07/2026 | $4.56 | $4.23 (-7.24%) | $4.56 | $4.18 | 126.53 K | $11.28 M |
| 04/06/2026 | $4.90 | $4.59 (-6.33%) | $4.96 | $4.46 | 49.15 K | $12.24 M |
| 04/02/2026 | $4.74 | $4.82 (1.69%) | $5.12 | $4.45 | 134.51 K | $12.85 M |
| 04/01/2026 | $5.02 | $4.82 (-3.98%) | $5.19 | $4.66 | 90.30 K | $12.85 M |
| 03/31/2026 | $5.33 | $4.99 (-6.38%) | $5.33 | $4.85 | 93.31 K | $13.31 M |
| 03/30/2026 | $5.55 | $5.03 (-9.37%) | $5.55 | $4.98 | 112.53 K | $13.42 M |
| 03/27/2026 | $6.08 | $5.38 (-11.51%) | $6.11 | $5.21 | 90.21 K | $14.35 M |
| 03/26/2026 | $6.62 | $6.30 (-4.83%) | $6.64 | $6.28 | 25.83 K | $16.80 M |
| 03/25/2026 | $6.70 | $6.68 (-0.3%) | $6.88 | $6.60 | 15.90 K | $17.82 M |
| 03/24/2026 | $7.09 | $6.58 (-7.19%) | $7.09 | $6.55 | 54.22 K | $17.55 M |
| 03/23/2026 | $7.10 | $7.05 (-0.7%) | $7.20 | $6.90 | 41.40 K | $18.80 M |
| 03/20/2026 | $7.02 | $6.81 (-2.99%) | $7.02 | $6.69 | 97.90 K | $15.95 M |
| 03/19/2026 | $6.86 | $6.84 (-0.29%) | $6.91 | $6.69 | 44.12 K | $16.02 M |
| 03/18/2026 | $7.25 | $7.04 (-2.9%) | $7.40 | $6.95 | 56.20 K | $16.49 M |
| 03/17/2026 | $7.49 | $7.41 (-1.07%) | $7.72 | $7.37 | 72.21 K | $17.36 M |
| 03/16/2026 | $7.11 | $7.45 (4.78%) | $7.56 | $7.11 | 44.40 K | $17.45 M |
| 03/13/2026 | $6.91 | $6.85 (-0.87%) | $7.29 | $6.81 | 94.83 K | $16.05 M |
| 03/12/2026 | $6.79 | $6.67 (-1.77%) | $6.89 | $6.52 | 174.30 K | $15.63 M |
| 03/11/2026 | $6.87 | $6.79 (-1.16%) | $7.08 | $6.67 | 44.30 K | $15.91 M |
| 03/10/2026 | $6.91 | $6.81 (-1.45%) | $7.07 | $6.75 | 51.93 K | $15.95 M |
| 03/09/2026 | $6.56 | $6.87 (4.73%) | $6.92 | $6.56 | 84.40 K | $16.09 M |
| 03/06/2026 | $7.01 | $6.68 (-4.71%) | $7.01 | $6.58 | 58.52 K | $15.65 M |
| 03/05/2026 | $7.20 | $7.13 (-0.97%) | $7.95 | $6.96 | 42.00 K | $16.70 M |
| 03/04/2026 | $6.88 | $7.31 (6.25%) | $7.52 | $6.83 | 104.25 K | $17.12 M |
| 03/03/2026 | $6.91 | $6.68 (-3.33%) | $7.00 | $6.60 | 76.46 K | $15.65 M |
| 03/02/2026 | $6.66 | $7.13 (7.06%) | $7.25 | $6.66 | 127.60 K | $16.70 M |
| 02/27/2026 | $7.22 | $6.71 (-7.06%) | $7.31 | $6.64 | 134.10 K | $15.72 M |
| 02/26/2026 | $7.53 | $7.25 (-3.72%) | $7.68 | $7.09 | 101.54 K | $16.98 M |
| 02/25/2026 | $7.15 | $7.56 (5.73%) | $7.83 | $7.07 | 178.26 K | $17.71 M |
| 02/24/2026 | $6.75 | $6.96 (3.11%) | $7.06 | $6.75 | 73.55 K | $16.30 M |
| 02/23/2026 | $7.51 | $6.81 (-9.32%) | $7.54 | $6.70 | 87.40 K | $15.95 M |
| 02/20/2026 | $7.63 | $7.54 (-1.18%) | $7.75 | $7.51 | 57.90 K | $17.66 M |
| 02/19/2026 | $7.82 | $7.63 (-2.43%) | $7.85 | $7.60 | 64.11 K | $17.87 M |
| 02/18/2026 | $8.08 | $7.86 (-2.72%) | $8.24 | $7.77 | 60.74 K | $18.41 M |
| 02/17/2026 | $9.03 | $8.15 (-9.75%) | $9.35 | $7.99 | 103.20 K | $19.09 M |
| 02/13/2026 | $8.34 | $8.74 (4.8%) | $9.07 | $8.07 | 116.90 K | $20.47 M |
| 02/12/2026 | $8.65 | $8.55 (-1.16%) | $8.75 | $8.40 | 186.90 K | $20.03 M |
| 02/11/2026 | $8.85 | $8.65 (-2.26%) | $9.00 | $7.95 | 270.53 K | $20.26 M |
| 02/10/2026 | $9.45 | $8.85 (-6.35%) | $9.75 | $8.85 | 375.23 K | $20.73 M |
| 02/09/2026 | $9.60 | $9.60 (0%) | $9.95 | $9.35 | 538.32 K | $22.49 M |
| 02/06/2026 | $9.25 | $9.90 (7.03%) | $10.20 | $9.23 | 383.02 K | $23.19 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.
