FG Nexus Inc. (FGF) NASDAQ
3.73
+0.07(+1.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 17, 2025 | 2.54 | 2.41 | 2.41 | 2.54 | 2.38 | 1.02M |
| November 14, 2025 | 2.71 | 2.6 | 2.6 | 2.79 | 2.55 | 781,984 |
| November 13, 2025 | 2.87 | 2.76 | 2.76 | 2.93 | 2.6 | 879,432 |
| November 12, 2025 | 3.06 | 2.95 | 2.95 | 3.15 | 2.91 | 845,199 |
| November 11, 2025 | 3.22 | 3.02 | 3.02 | 3.32 | 2.99 | 623,628 |
| November 10, 2025 | 3.3 | 3.21 | 3.21 | 3.42 | 3.2 | 658,591 |
| November 07, 2025 | 3.12 | 3.27 | 3.27 | 3.29 | 3.12 | 632,394 |
| November 06, 2025 | 3.51 | 3.18 | 3.18 | 3.55 | 3.13 | 823,594 |
| November 05, 2025 | 3.55 | 3.51 | 3.51 | 3.66 | 3.35 | 1.6M |
| November 04, 2025 | 3.5 | 3.41 | 3.41 | 3.64 | 3.37 | 778,019 |
| November 03, 2025 | 3.6 | 3.61 | 3.61 | 3.73 | 3.58 | 797,199 |
| October 31, 2025 | 3.61 | 3.72 | 3.72 | 3.77 | 3.61 | 704,139 |
| October 30, 2025 | 3.79 | 3.65 | 3.65 | 4 | 3.62 | 1.43M |
| October 29, 2025 | 4.05 | 3.86 | 3.86 | 4.17 | 3.84 | 1.45M |
| October 28, 2025 | 3.91 | 4.05 | 4.05 | 4.31 | 3.84 | 1.96M |
| October 27, 2025 | 3.89 | 3.93 | 3.93 | 4 | 3.78 | 1.7M |
| October 24, 2025 | 3.71 | 3.81 | 3.81 | 4.09 | 3.69 | 1.67M |
| October 23, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.63 | 970,004 |
| October 22, 2025 | 3.65 | 3.67 | 3.67 | 3.79 | 3.53 | 435,097 |
| October 21, 2025 | 3.75 | 3.67 | 3.67 | 3.81 | 3.66 | 588,427 |
| October 20, 2025 | 3.8 | 3.82 | 3.82 | 3.93 | 3.56 | 3.91M |
| October 17, 2025 | 3.5 | 3.66 | 3.66 | 3.68 | 3.35 | 1.22M |
| October 16, 2025 | 3.92 | 3.59 | 3.59 | 3.92 | 3.46 | 2.32M |
| October 15, 2025 | 3.83 | 3.82 | 3.82 | 4.01 | 3.62 | 3.44M |
| October 14, 2025 | 4.38 | 4.3 | 4.3 | 4.55 | 4.24 | 1.59M |
| October 13, 2025 | 5.36 | 4.54 | 4.54 | 5.63 | 4.53 | 624,434 |
| October 10, 2025 | 6 | 5 | 5 | 6 | 4.96 | 797,324 |
| October 09, 2025 | 5.5 | 6.23 | 6.23 | 6.36 | 5.45 | 613,830 |
| October 08, 2025 | 5.85 | 5.5 | 5.5 | 5.86 | 5.45 | 330,383 |
| October 07, 2025 | 5.97 | 5.85 | 5.85 | 5.98 | 5.75 | 360,439 |
| October 06, 2025 | 5.92 | 5.83 | 5.83 | 6.03 | 5.7 | 322,880 |
| October 03, 2025 | 6 | 5.86 | 5.86 | 6.1 | 5.72 | 509,806 |
| October 02, 2025 | 6.05 | 6 | 6 | 6.3 | 5.88 | 418,018 |
| October 01, 2025 | 5.49 | 5.93 | 5.93 | 6.19 | 5.45 | 399,350 |
| September 30, 2025 | 5.99 | 5.49 | 5.49 | 5.99 | 5.43 | 247,835 |
| September 29, 2025 | 6.06 | 5.98 | 5.98 | 6.15 | 5.76 | 391,196 |
| September 26, 2025 | 5.91 | 5.89 | 5.89 | 6.08 | 5.75 | 523,727 |
| September 25, 2025 | 6.45 | 6.65 | 6.65 | 7.51 | 6.21 | 1.59M |
| September 24, 2025 | 6.7 | 6.2 | 6.2 | 6.84 | 6.1 | 257,560 |
| September 23, 2025 | 6.95 | 6.67 | 6.67 | 7.04 | 6.5 | 369,064 |
| September 22, 2025 | 7.05 | 6.77 | 6.77 | 7.09 | 6.68 | 376,430 |
| September 19, 2025 | 7.91 | 7.27 | 7.27 | 8.26 | 6.81 | 1.18M |
| September 18, 2025 | 8.42 | 8.21 | 8.21 | 8.75 | 8.01 | 483,345 |
| September 17, 2025 | 8.46 | 8.65 | 8.65 | 9.16 | 7.85 | 6.85M |
| September 16, 2025 | 6.8 | 6.81 | 6.81 | 7.05 | 6.53 | 180,847 |
| September 15, 2025 | 7.16 | 6.98 | 6.98 | 7.16 | 6.64 | 371,019 |
| September 12, 2025 | 7.27 | 7.29 | 7.29 | 7.45 | 6.9 | 174,470 |
| September 11, 2025 | 7.06 | 7.18 | 7.18 | 7.49 | 6.89 | 163,941 |
| September 10, 2025 | 7.4 | 6.85 | 6.85 | 7.58 | 6.68 | 175,600 |
| September 09, 2025 | 7.5 | 7.46 | 7.46 | 7.82 | 7 | 352,231 |
| September 08, 2025 | 7.85 | 6.95 | 6.95 | 8.5 | 6.69 | 339,228 |
| September 05, 2025 | 10.17 | 9.63 | 9.63 | 10.3 | 9.08 | 77,160 |
| September 04, 2025 | 11.3 | 10.27 | 10.27 | 11.93 | 10.01 | 81,272 |
| September 03, 2025 | 11.96 | 11.4 | 11.4 | 13 | 11.36 | 61,567 |
| September 02, 2025 | 13.2 | 12.14 | 12.14 | 13.7 | 11.77 | 86,905 |
| August 29, 2025 | 14 | 14 | 14 | 14.46 | 12.55 | 146,886 |
| August 28, 2025 | 13.46 | 13.1 | 13.1 | 13.65 | 12.61 | 53,318 |
| August 27, 2025 | 12.36 | 12.61 | 12.61 | 13.74 | 12.36 | 227,349 |
| August 26, 2025 | 14.99 | 12.31 | 12.31 | 15.1 | 12.16 | 178,295 |
| August 25, 2025 | 16.08 | 14.21 | 14.21 | 16.6 | 14.04 | 84,706 |
