ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FG Nexus Inc. - Common Stock (NQ:FGNX)

5.450 -0.300 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.720 5.720 5.280 5.450 98,652 -0.30(-5.22%)
Apr 09, 2026 5.350 6.100 5.350 5.750 129,554 +0.33(+6.09%)
Apr 08, 2026 4.660 5.590 4.570 5.420 222,810 +1.19(+28.13%)
Apr 07, 2026 4.560 4.560 4.175 4.230 126,152 -0.36(-7.84%)
Apr 06, 2026 4.900 4.960 4.460 4.590 49,022 -0.23(-4.77%)
Apr 02, 2026 4.740 5.115 4.450 4.820 134,512 +0.00(+0.00%)
Apr 01, 2026 5.020 5.190 4.660 4.820 90,293 -0.17(-3.41%)
Mar 31, 2026 5.325 5.325 4.850 4.990 93,310 -0.04(-0.80%)
Mar 30, 2026 5.550 5.550 4.980 5.030 112,530 -0.35(-6.51%)
Mar 27, 2026 6.080 6.110 5.210 5.380 90,214 -0.92(-14.60%)
Mar 26, 2026 6.620 6.640 6.280 6.300 25,826 -0.38(-5.69%)
Mar 25, 2026 6.700 6.880 6.600 6.680 15,853 +0.10(+1.52%)
Mar 24, 2026 7.090 7.090 6.550 6.580 54,218 -0.47(-6.67%)
Mar 23, 2026 7.098 7.198 6.900 7.050 41,398 +0.24(+3.52%)
Mar 20, 2026 7.020 7.020 6.690 6.810 97,881 -0.03(-0.44%)
Mar 19, 2026 6.860 6.910 6.685 6.840 44,121 -0.20(-2.84%)
Mar 18, 2026 7.250 7.400 6.950 7.040 56,164 -0.37(-4.99%)
Mar 17, 2026 7.490 7.720 7.370 7.410 72,208 -0.04(-0.54%)
Mar 16, 2026 7.110 7.560 7.110 7.450 44,364 +0.60(+8.76%)
Mar 13, 2026 6.910 7.290 6.810 6.850 94,832 +0.18(+2.70%)
Mar 12, 2026 6.790 6.885 6.520 6.670 174,260 -0.12(-1.77%)
Mar 11, 2026 6.870 7.076 6.670 6.790 44,277 -0.02(-0.29%)
Mar 10, 2026 6.910 7.072 6.750 6.810 51,930 -0.06(-0.87%)
Mar 09, 2026 6.560 6.920 6.560 6.870 84,402 +0.19(+2.84%)
Mar 06, 2026 7.010 7.010 6.580 6.680 58,522 -0.45(-6.31%)
Mar 05, 2026 7.200 7.950 6.962 7.130 41,984 -0.18(-2.46%)
Mar 04, 2026 6.880 7.520 6.833 7.310 104,238 +0.63(+9.43%)
Mar 03, 2026 6.910 7.004 6.600 6.680 76,310 -0.45(-6.31%)
Mar 02, 2026 6.660 7.250 6.660 7.130 127,582 +0.42(+6.26%)
Feb 27, 2026 7.220 7.310 6.640 6.710 134,088 -0.54(-7.45%)
Feb 26, 2026 7.530 7.680 7.090 7.250 101,541 -0.31(-4.10%)
Feb 25, 2026 7.150 7.830 7.070 7.560 178,209 +0.60(+8.62%)
Feb 24, 2026 6.750 7.059 6.750 6.960 73,546 +0.15(+2.20%)
Feb 23, 2026 7.510 7.540 6.700 6.810 87,368 -0.73(-9.68%)
Feb 20, 2026 7.630 7.750 7.510 7.540 57,868 -0.09(-1.18%)
Feb 19, 2026 7.820 7.850 7.600 7.630 64,096 -0.23(-2.93%)
Feb 18, 2026 8.080 8.243 7.774 7.860 60,740 -0.29(-3.56%)
Feb 17, 2026 9.030 9.350 7.985 8.150 103,202 -0.59(-6.75%)
Feb 13, 2026 8.340 9.070 8.075 8.740 116,876 +7.03(+411.11%)
Feb 12, 2026 1.730 1.750 1.680 1.710 186,231 -0.02(-1.16%)
Feb 11, 2026 1.770 1.800 1.590 1.730 270,533 -0.04(-2.26%)
Feb 10, 2026 1.890 1.950 1.770 1.770 375,225 -0.15(-7.81%)
Feb 09, 2026 1.920 1.990 1.870 1.920 537,925 -0.06(-3.03%)
Feb 06, 2026 1.850 2.040 1.845 1.980 383,016 +0.20(+11.24%)
Feb 05, 2026 2.110 2.120 1.775 1.780 511,413 -0.39(-17.97%)
Feb 04, 2026 2.270 2.270 2.075 2.170 276,413 -0.10(-4.41%)
Feb 03, 2026 2.450 2.450 2.132 2.270 582,168 -0.16(-6.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.