MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGNX — FG Nexus Inc. Common Stock
NasdaqFG Nexus Inc. Common Stock
$7.80
+0.10(+1.30%)
- O
- 8.20
- H
- 8.42
- L
- 7.67
- V
- 113.45K
⏱️ End-of-day dataAs of Sep 25, 2026
Latest Close$7.80
Period Return-90.52%
Period High$206.25
Period Low$4.18
Avg Daily Volume105.3K
Total Trading Days365
FGNX — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Sep 25, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | $8.20 | $8.42 | $7.67 | $7.80 | +$0.10 | +1.30% | 113,447 | $8.12 | $7.67 $8.42 |
| Sep 24, 2026 | $8.01 | $8.23 | $7.57 | $7.70 | $-0.51 | -6.15% | 280,362 | $7.96 | $7.57 $8.23 |
| Sep 23, 2026 | $8.08 | $8.49 | $7.70 | $8.21 | +$0.13 | +1.55% | 299,600 | $8.11 | $7.70 $8.49 |
| Sep 22, 2026 | $7.95 | $8.20 | $7.92 | $8.08 | +$0.13 | +1.64% | 31,808 | $8.06 | $7.92 $8.20 |
| Sep 21, 2026 | $7.63 | $8.10 | $7.42 | $7.95 | +$0.50 | +6.71% | 45,808 | $7.87 | $7.42 $8.10 |
| Sep 18, 2026 | $7.25 | $7.69 | $7.25 | $7.45 | +$0.17 | +2.34% | 121,647 | $7.48 | $7.25 $7.69 |
| Sep 17, 2026 | $6.68 | $7.35 | $6.68 | $7.28 | +$0.83 | +12.87% | 87,003 | $7.08 | $6.68 $7.35 |
| Sep 16, 2026 | $8.58 | $8.58 | $6.28 | $6.45 | $-1.83 | -22.10% | 352,553 | $7.42 | $6.28 $8.58 |
| Sep 15, 2026 | $8.16 | $8.30 | $7.93 | $8.28 | +$0.11 | +1.35% | 90,425 | $8.15 | $7.93 $8.30 |
| Sep 14, 2026 | $7.85 | $8.36 | $7.85 | $8.17 | +$0.16 | +2.00% | 50,125 | $8.22 | $7.85 $8.36 |
| Sep 11, 2026 | $8.18 | $8.44 | $7.85 | $8.01 | $-0.04 | -0.50% | 65,321 | $8.26 | $7.85 $8.44 |
| Sep 10, 2026 | $7.99 | $8.20 | $7.61 | $8.05 | $-0.10 | -1.23% | 39,641 | $8.00 | $7.61 $8.20 |
| Sep 9, 2026 | $7.95 | $8.23 | $7.52 | $8.15 | +$0.25 | +3.10% | 60,900 | $8.06 | $7.52 $8.23 |
| Sep 8, 2026 | $8.25 | $8.33 | $7.81 | $7.91 | $-0.48 | -5.67% | 32,742 | $8.05 | $7.81 $8.33 |
| Sep 4, 2026 | $8.16 | $8.51 | $8.14 | $8.38 | +$0.08 | +0.96% | 48,858 | $8.37 | $8.14 $8.51 |
| Sep 3, 2026 | $8.44 | $8.59 | $8.10 | $8.30 | $-0.08 | -0.95% | 75,114 | $8.32 | $8.10 $8.59 |
| Sep 2, 2026 | $7.97 | $8.43 | $7.95 | $8.38 | +$0.39 | +4.88% | 134,366 | $8.27 | $7.95 $8.43 |
| Sep 1, 2026 | $8.06 | $8.35 | $7.81 | $7.99 | $-0.16 | -1.96% | 107,669 | $8.13 | $7.81 $8.35 |
| Aug 31, 2026 | $8.05 | $8.22 | $7.75 | $8.15 | +$0.02 | +0.25% | 138,752 | $7.98 | $7.75 $8.22 |
| Aug 28, 2026 | $7.83 | $8.36 | $7.81 | $8.13 | +$0.26 | +3.30% | 147,468 | $8.04 | $7.81 $8.36 |
| Aug 27, 2026 | $8.01 | $8.37 | $7.75 | $7.87 | $-0.13 | -1.62% | 136,988 | $8.13 | $7.75 $8.37 |
| Aug 26, 2026 | $7.76 | $8.20 | $7.67 | $8.00 | +$0.14 | +1.72% | 159,966 | $7.93 | $7.67 $8.20 |
| Aug 25, 2026 | $7.37 | $8.25 | $7.37 | $7.87 | +$0.33 | +4.31% | 195,252 | $7.84 | $7.37 $8.25 |
| Aug 24, 2026 | $6.98 | $7.56 | $6.91 | $7.54 | +$0.57 | +8.10% | 92,403 | $7.40 | $6.91 $7.56 |
| Aug 21, 2026 | $6.80 | $7.45 | $6.80 | $6.98 | +$0.19 | +2.72% | 127,099 | $7.16 | $6.80 $7.45 |
| Aug 20, 2026 | $7.21 | $7.69 | $6.69 | $6.79 | $-0.53 | -7.24% | 134,615 | $7.29 | $6.69 $7.69 |
| Aug 19, 2026 | $7.47 | $7.53 | $6.86 | $7.32 | $-0.07 | -0.88% | 48,218 | $7.36 | $6.86 $7.53 |
| Aug 18, 2026 | $6.99 | $7.50 | $6.99 | $7.39 | +$0.44 | +6.26% | 68,835 | $7.31 | $6.99 $7.50 |
| Aug 17, 2026 | $7.20 | $7.20 | $6.57 | $6.95 | $-0.16 | -2.25% | 134,463 | $6.88 | $6.57 $7.20 |
| Aug 14, 2026 | $7.34 | $7.59 | $6.52 | $7.11 | $-0.48 | -6.32% | 58,014 | $7.23 | $6.52 $7.59 |