5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-68.02%
6 MONTH PERFORMANCE
-81.56%
YEAR-TO-DATE PERFORMANCE
-85.87%
1 YEAR PERFORMANCE
-89.98%
FG Nexus Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.15 | $3.08 (-2.22%) | $3.23 | $3.05 | 800.70 K | $36.08 M |
| 12/03/2025 | $3.10 | $3.17 (2.26%) | $3.27 | $3.06 | 700.72 K | $37.13 M |
| 12/02/2025 | $3.12 | $3.09 (-0.96%) | $3.22 | $3.05 | 808.72 K | $36.19 M |
| 12/01/2025 | $3.05 | $3.05 (0%) | $3.24 | $2.97 | 1.22 M | $35.72 M |
| 11/28/2025 | $2.93 | $3.18 (8.53%) | $3.35 | $2.87 | 1.15 M | $37.25 M |
| 11/26/2025 | $2.70 | $2.88 (6.67%) | $2.94 | $2.66 | 1.25 M | $33.73 M |
| 11/25/2025 | $2.60 | $2.70 (3.85%) | $2.70 | $2.38 | 1.30 M | $31.63 M |
| 11/24/2025 | $2.38 | $2.59 (8.82%) | $2.72 | $2.37 | 1.21 M | $30.34 M |
| 11/21/2025 | $2.47 | $2.40 (-2.83%) | $2.63 | $2.37 | 1.04 M | $28.11 M |
| 11/20/2025 | $2.65 | $2.41 (-9.06%) | $2.72 | $2.31 | 995.04 K | $28.23 M |
| 11/19/2025 | $2.70 | $2.60 (-3.7%) | $2.72 | $2.51 | 1.04 M | $30.45 M |
| 11/18/2025 | $2.41 | $2.74 (13.69%) | $2.80 | $2.30 | 1.08 M | $32.09 M |
| 11/17/2025 | $2.54 | $2.41 (-5.12%) | $2.54 | $2.38 | 1.02 M | $28.23 M |
| 11/14/2025 | $2.71 | $2.60 (-4.06%) | $2.79 | $2.55 | 782.00 K | $30.45 M |
| 11/13/2025 | $2.87 | $2.76 (-3.83%) | $2.93 | $2.60 | 879.43 K | $32.33 M |
| 11/12/2025 | $3.06 | $2.95 (-3.59%) | $3.15 | $2.91 | 845.20 K | $34.55 M |
| 11/11/2025 | $3.22 | $3.02 (-6.21%) | $3.32 | $2.99 | 623.63 K | $35.37 M |
| 11/10/2025 | $3.30 | $3.21 (-2.73%) | $3.42 | $3.20 | 658.60 K | $4.10 M |
| 11/07/2025 | $3.12 | $3.27 (4.81%) | $3.29 | $3.12 | 632.40 K | $4.18 M |
| 11/06/2025 | $3.51 | $3.18 (-9.4%) | $3.55 | $3.13 | 823.60 K | $4.06 M |
| 11/05/2025 | $3.55 | $3.51 (-1.13%) | $3.66 | $3.35 | 1.60 M | $4.49 M |
| 11/04/2025 | $3.50 | $3.41 (-2.57%) | $3.64 | $3.37 | 778.02 K | $4.36 M |
| 11/03/2025 | $3.60 | $3.61 (0.28%) | $3.73 | $3.58 | 797.20 K | $4.61 M |
| 10/31/2025 | $3.61 | $3.72 (3.05%) | $3.77 | $3.61 | 704.14 K | $4.75 M |
| 10/30/2025 | $3.79 | $3.65 (-3.69%) | $4.00 | $3.62 | 1.43 M | $4.66 M |
| 10/29/2025 | $4.05 | $3.86 (-4.69%) | $4.17 | $3.84 | 1.45 M | $4.93 M |
| 10/28/2025 | $3.91 | $4.05 (3.58%) | $4.31 | $3.84 | 1.96 M | $5.18 M |
| 10/27/2025 | $3.89 | $3.93 (1.03%) | $4.00 | $3.78 | 1.70 M | $5.02 M |
| 10/24/2025 | $3.71 | $3.81 (2.7%) | $4.09 | $3.69 | 1.67 M | $4.87 M |
| 10/23/2025 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.63 | 970.00 K | $4.74 M |
| 10/22/2025 | $3.65 | $3.67 (0.55%) | $3.79 | $3.53 | 435.10 K | $4.69 M |
| 10/21/2025 | $3.75 | $3.67 (-2.13%) | $3.81 | $3.66 | 588.43 K | $4.69 M |
| 10/20/2025 | $3.80 | $3.82 (0.53%) | $3.93 | $3.56 | 3.91 M | $4.88 M |
| 10/17/2025 | $3.50 | $3.66 (4.57%) | $3.68 | $3.35 | 1.22 M | $4.68 M |
| 10/16/2025 | $3.92 | $3.59 (-8.42%) | $3.92 | $3.46 | 2.32 M | $4.59 M |
| 10/15/2025 | $3.83 | $3.82 (-0.26%) | $4.01 | $3.62 | 3.44 M | $4.88 M |
| 10/14/2025 | $4.38 | $4.30 (-1.83%) | $4.55 | $4.24 | 1.59 M | $5.50 M |
| 10/13/2025 | $5.36 | $4.54 (-15.3%) | $5.63 | $4.53 | 624.43 K | $5.80 M |
| 10/10/2025 | $6.00 | $5.00 (-16.67%) | $6.00 | $4.96 | 797.32 K | $6.39 M |
| 10/09/2025 | $5.50 | $6.23 (13.27%) | $6.36 | $5.45 | 613.83 K | $7.96 M |
| 10/08/2025 | $5.85 | $5.50 (-5.98%) | $5.86 | $5.45 | 330.40 K | $7.03 M |
| 10/07/2025 | $5.97 | $5.85 (-2.01%) | $5.98 | $5.75 | 360.44 K | $7.48 M |
| 10/06/2025 | $5.92 | $5.83 (-1.52%) | $6.03 | $5.70 | 322.90 K | $7.45 M |
| 10/03/2025 | $6.00 | $5.86 (-2.33%) | $6.10 | $5.72 | 509.81 K | $7.49 M |
| 10/02/2025 | $6.05 | $6.00 (-0.83%) | $6.30 | $5.88 | 418.02 K | $7.67 M |
| 10/01/2025 | $5.49 | $5.93 (8.01%) | $6.19 | $5.45 | 399.40 K | $7.58 M |
| 09/30/2025 | $5.99 | $5.49 (-8.35%) | $5.99 | $5.43 | 247.84 K | $7.02 M |
| 09/29/2025 | $6.06 | $5.98 (-1.32%) | $6.15 | $5.76 | 391.20 K | $7.64 M |
| 09/26/2025 | $5.91 | $5.89 (-0.34%) | $6.08 | $5.75 | 523.73 K | $7.53 M |
| 09/25/2025 | $6.45 | $6.65 (3.1%) | $7.51 | $6.21 | 1.59 M | $8.50 M |
| 09/24/2025 | $6.70 | $6.20 (-7.46%) | $6.84 | $6.10 | 257.60 K | $7.92 M |
| 09/23/2025 | $6.95 | $6.67 (-4.03%) | $7.04 | $6.50 | 369.10 K | $8.52 M |
| 09/22/2025 | $7.05 | $6.77 (-3.97%) | $7.09 | $6.68 | 376.43 K | $8.65 M |
| 09/19/2025 | $7.91 | $7.27 (-8.09%) | $8.26 | $6.81 | 1.18 M | $9.29 M |
| 09/18/2025 | $8.42 | $8.21 (-2.49%) | $8.75 | $8.01 | 483.35 K | $10.49 M |
| 09/17/2025 | $8.46 | $8.65 (2.25%) | $9.16 | $7.85 | 6.85 M | $11.05 M |
| 09/16/2025 | $6.80 | $6.81 (0.15%) | $7.05 | $6.53 | 180.85 K | $8.70 M |
| 09/15/2025 | $7.16 | $6.98 (-2.51%) | $7.16 | $6.64 | 371.02 K | $8.92 M |
| 09/12/2025 | $7.27 | $7.29 (0.28%) | $7.45 | $6.90 | 174.50 K | $9.32 M |
| 09/11/2025 | $7.06 | $7.18 (1.7%) | $7.49 | $6.89 | 163.94 K | $9.18 M |
| 09/10/2025 | $7.40 | $6.85 (-7.43%) | $7.58 | $6.68 | 175.60 K | $8.75 M |
| 09/09/2025 | $7.50 | $7.46 (-0.53%) | $7.82 | $7.00 | 352.23 K | $9.53 M |
| 09/08/2025 | $7.85 | $6.95 (-11.46%) | $8.50 | $6.69 | 339.23 K | $8.88 M |
| 09/05/2025 | $10.17 | $9.63 (-5.31%) | $10.30 | $9.08 | 77.20 K | $12.31 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.
