5 DAY PERFORMANCE
-4.68%
1 MONTH PERFORMANCE
-49.38%
3 MONTH PERFORMANCE
-32.37%
6 MONTH PERFORMANCE
-91.39%
YEAR-TO-DATE PERFORMANCE
-40.73%
1 YEAR PERFORMANCE
-92.44%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $9.03 | $8.15 (-9.75%) | $9.35 | $7.99 | 102.29 K | $19.28 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 |
| 02/05/2026 | $10.55 | $8.90 (-15.64%) | $10.60 | $8.88 | 511.56 K | $20.85 M |
| 02/04/2026 | $11.35 | $10.85 (-4.41%) | $11.35 | $10.38 | 276.41 K | $25.42 M |
| 02/03/2026 | $12.25 | $11.35 (-7.35%) | $12.25 | $10.66 | 582.63 K | $26.59 M |
| 02/02/2026 | $13.45 | $12.15 (-9.67%) | $13.45 | $12.10 | 974.70 K | $28.46 M |
| 01/30/2026 | $14.35 | $14.05 (-2.09%) | $14.90 | $13.85 | 495.10 K | $32.91 M |
| 01/29/2026 | $14.70 | $14.70 (0%) | $14.75 | $14.25 | 315.80 K | $34.44 M |
| 01/28/2026 | $15.15 | $14.90 (-1.65%) | $15.28 | $14.80 | 329.90 K | $34.90 M |
| 01/27/2026 | $14.75 | $15.05 (2.03%) | $15.28 | $14.60 | 405.12 K | $35.26 M |
| 01/26/2026 | $14.60 | $14.75 (1.03%) | $15.20 | $14.45 | 349.20 K | $34.55 M |
| 01/23/2026 | $15.00 | $14.60 (-2.67%) | $15.25 | $14.40 | 540.70 K | $34.20 M |
| 01/22/2026 | $15.80 | $15.05 (-4.75%) | $16.20 | $15.05 | 450.13 K | $35.26 M |
| 01/21/2026 | $15.35 | $15.70 (2.28%) | $15.85 | $15.23 | 382.02 K | $36.78 M |
| 01/20/2026 | $15.75 | $15.40 (-2.22%) | $16.20 | $15.30 | 599.70 K | $36.08 M |
| 01/16/2026 | $15.20 | $16.10 (5.92%) | $16.10 | $15.20 | 475.82 K | $37.72 M |
| 01/15/2026 | $16.10 | $15.30 (-4.97%) | $16.15 | $15.05 | 734.80 K | $35.84 M |
| 01/14/2026 | $16.10 | $16.20 (0.62%) | $16.68 | $15.80 | 301.23 K | $37.95 M |
| 01/13/2026 | $16.80 | $16.20 (-3.57%) | $16.95 | $16.05 | 40.34 K | $37.95 M |
| 01/12/2026 | $16.50 | $16.60 (0.61%) | $16.90 | $16.30 | 101.56 K | $38.89 M |
| 01/09/2026 | $15.90 | $16.30 (2.52%) | $16.85 | $15.90 | 94.84 K | $38.18 M |
| 01/08/2026 | $15.70 | $15.90 (1.27%) | $16.20 | $15.20 | 92.17 K | $37.25 M |
| 01/07/2026 | $16.00 | $15.75 (-1.56%) | $16.10 | $15.40 | 124.76 K | $36.90 M |
| 01/06/2026 | $16.65 | $16.00 (-3.9%) | $16.65 | $15.60 | 152.06 K | $37.48 M |
| 01/05/2026 | $16.50 | $16.15 (-2.12%) | $16.60 | $16.10 | 75.34 K | $37.83 M |
| 01/02/2026 | $14.15 | $16.15 (14.13%) | $16.55 | $14.00 | 168.58 K | $37.83 M |
| 12/31/2025 | $13.80 | $13.75 (-0.36%) | $14.15 | $13.35 | 191.85 K | $32.21 M |
| 12/30/2025 | $14.10 | $13.95 (-1.06%) | $14.60 | $13.70 | 211.94 K | $32.68 M |
| 12/29/2025 | $14.35 | $14.00 (-2.44%) | $14.35 | $13.25 | 211.24 K | $32.80 M |
| 12/26/2025 | $15.00 | $14.60 (-2.67%) | $15.00 | $14.40 | 72.20 K | $34.20 M |
| 12/24/2025 | $15.10 | $15.15 (0.33%) | $15.25 | $14.75 | 41.52 K | $35.49 M |
| 12/23/2025 | $15.60 | $15.20 (-2.56%) | $15.60 | $14.80 | 66.47 K | $35.61 M |
| 12/22/2025 | $16.00 | $15.65 (-2.19%) | $16.25 | $15.20 | 90.98 K | $36.66 M |
| 12/19/2025 | $15.30 | $16.05 (4.9%) | $16.15 | $15.05 | 722.32 K | $37.60 M |
| 12/18/2025 | $14.50 | $15.20 (4.83%) | $16.45 | $14.50 | 337.93 K | $35.61 M |
| 12/17/2025 | $13.85 | $14.30 (3.25%) | $14.80 | $13.85 | 285.49 K | $33.50 M |
| 12/16/2025 | $12.95 | $13.95 (7.72%) | $14.45 | $12.95 | 215.03 K | $32.68 M |
| 12/15/2025 | $12.90 | $13.30 (3.1%) | $14.30 | $12.40 | 304.45 K | $31.16 M |
| 12/12/2025 | $14.50 | $12.95 (-10.69%) | $14.75 | $12.90 | 179.29 K | $30.34 M |
| 12/11/2025 | $15.40 | $14.50 (-5.84%) | $15.55 | $14.50 | 163.25 K | $33.97 M |
| 12/10/2025 | $15.80 | $15.80 (0%) | $16.25 | $15.40 | 80.62 K | $37.01 M |
| 12/09/2025 | $15.55 | $15.90 (2.25%) | $16.25 | $14.70 | 246.08 K | $37.25 M |
| 12/08/2025 | $14.70 | $14.60 (-0.68%) | $15.40 | $14.50 | 160.63 K | $34.20 M |
| 12/05/2025 | $15.50 | $14.15 (-8.71%) | $15.50 | $13.75 | 289.91 K | $33.15 M |
| 12/04/2025 | $15.75 | $15.40 (-2.22%) | $16.15 | $15.25 | 160.14 K | $36.08 M |
| 12/03/2025 | $15.50 | $15.85 (2.26%) | $16.35 | $15.30 | 140.14 K | $37.13 M |
| 12/02/2025 | $15.60 | $15.45 (-0.96%) | $16.10 | $15.25 | 161.75 K | $36.19 M |
| 12/01/2025 | $15.25 | $15.25 (0%) | $16.20 | $14.85 | 243.50 K | $35.72 M |
| 11/28/2025 | $14.65 | $15.90 (8.53%) | $16.75 | $14.35 | 229.72 K | $37.25 M |
| 11/26/2025 | $13.50 | $14.40 (6.67%) | $14.70 | $13.30 | 249.54 K | $33.73 M |
| 11/25/2025 | $13.00 | $13.50 (3.85%) | $13.50 | $11.90 | 260.93 K | $31.63 M |
| 11/24/2025 | $11.90 | $12.95 (8.82%) | $13.60 | $11.85 | 242.18 K | $30.34 M |
| 11/21/2025 | $12.35 | $12.00 (-2.83%) | $13.15 | $11.85 | 208.52 K | $28.11 M |
| 11/20/2025 | $13.25 | $12.05 (-9.06%) | $13.60 | $11.55 | 199.01 K | $28.23 M |
| 11/19/2025 | $13.50 | $13.00 (-3.7%) | $13.60 | $12.55 | 208.33 K | $30.45 M |
| 11/18/2025 | $12.05 | $13.70 (13.69%) | $14.00 | $11.50 | 215.65 K | $32.09 M |
| 11/17/2025 | $12.70 | $12.05 (-5.12%) | $12.70 | $11.90 | 204.88 K | $28.23 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.
