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)

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.870 2.870 2.650 2.800 1,053,904 -0.12(-4.11%)
Dec 26, 2025 3.000 3.000 2.875 2.920 360,963 -0.11(-3.63%)
Dec 24, 2025 3.020 3.050 2.950 3.030 207,554 -0.01(-0.33%)
Dec 23, 2025 3.120 3.120 2.960 3.040 332,218 -0.09(-2.88%)
Dec 22, 2025 3.200 3.250 3.040 3.130 454,456 -0.08(-2.49%)
Dec 19, 2025 3.060 3.230 3.010 3.210 3,611,623 +0.17(+5.59%)
Dec 18, 2025 2.900 3.290 2.900 3.040 1,689,477 +0.18(+6.29%)
Dec 17, 2025 2.770 2.960 2.770 2.860 1,427,366 +0.07(+2.51%)
Dec 16, 2025 2.590 2.887 2.590 2.790 1,075,029 +0.13(+4.89%)
Dec 15, 2025 2.580 2.855 2.480 2.660 1,522,149 +0.07(+2.70%)
Dec 12, 2025 2.900 2.950 2.580 2.590 896,425 -0.31(-10.69%)
Dec 11, 2025 3.080 3.109 2.900 2.900 815,956 -0.26(-8.23%)
Dec 10, 2025 3.160 3.250 3.080 3.160 403,100 -0.02(-0.63%)
Dec 09, 2025 3.110 3.250 2.943 3.180 1,230,411 +0.26(+8.90%)
Dec 08, 2025 2.940 3.080 2.900 2.920 803,077 +0.09(+3.18%)
Dec 05, 2025 3.100 3.100 2.750 2.830 1,449,527 -0.25(-8.12%)
Dec 04, 2025 3.150 3.230 3.050 3.080 798,329 -0.09(-2.84%)
Dec 03, 2025 3.100 3.270 3.060 3.170 699,720 +0.08(+2.59%)
Dec 02, 2025 3.120 3.222 3.050 3.090 808,642 +0.04(+1.31%)
Dec 01, 2025 3.050 3.240 2.970 3.050 1,216,460 -0.13(-4.09%)
Nov 28, 2025 2.930 3.350 2.870 3.180 1,148,615 +0.30(+10.42%)
Nov 26, 2025 2.700 2.940 2.660 2.880 1,247,708 +0.18(+6.67%)
Nov 25, 2025 2.600 2.700 2.380 2.700 1,304,318 +0.11(+4.25%)
Nov 24, 2025 2.380 2.715 2.370 2.590 1,210,851 +0.19(+7.92%)
Nov 21, 2025 2.470 2.630 2.370 2.400 1,042,554 -0.01(-0.41%)
Nov 20, 2025 2.650 2.720 2.310 2.410 991,967 -0.19(-7.31%)
Nov 19, 2025 2.700 2.720 2.510 2.600 1,041,485 -0.14(-5.11%)
Nov 18, 2025 2.410 2.800 2.295 2.740 1,077,877 +0.33(+13.69%)
Nov 17, 2025 2.540 2.540 2.375 2.410 1,023,569 -0.19(-7.31%)
Nov 14, 2025 2.710 2.790 2.550 2.600 781,984 -0.16(-5.80%)
Nov 13, 2025 2.870 2.930 2.600 2.760 877,569 -0.19(-6.44%)
Nov 12, 2025 3.060 3.150 2.910 2.950 844,678 -0.07(-2.32%)
Nov 11, 2025 3.220 3.320 2.990 3.020 622,615 -0.19(-5.92%)
Nov 10, 2025 3.300 3.420 3.200 3.210 617,667 -0.06(-1.83%)
Nov 07, 2025 3.120 3.290 3.120 3.270 632,394 +0.09(+2.83%)
Nov 06, 2025 3.510 3.550 3.130 3.180 822,117 -0.33(-9.40%)
Nov 05, 2025 3.550 3.660 3.345 3.510 1,596,638 +0.10(+2.93%)
Nov 04, 2025 3.500 3.636 3.370 3.410 776,270 -0.20(-5.54%)
Nov 03, 2025 3.600 3.730 3.580 3.610 792,934 -0.11(-2.96%)
Oct 31, 2025 3.610 3.774 3.610 3.720 704,139 +0.07(+1.92%)
Oct 30, 2025 3.790 3.995 3.620 3.650 1,430,430 -0.21(-5.44%)
Oct 29, 2025 4.050 4.170 3.840 3.860 1,449,262 -0.19(-4.69%)
Oct 28, 2025 3.910 4.310 3.840 4.050 1,961,108 +0.12(+3.05%)
Oct 27, 2025 3.890 4.000 3.780 3.930 1,700,289 +0.12(+3.15%)
Oct 24, 2025 3.710 4.090 3.690 3.810 1,668,763 +0.10(+2.70%)
Oct 23, 2025 3.750 3.750 3.630 3.710 964,774 +0.04(+1.09%)
Oct 22, 2025 3.650 3.786 3.525 3.670 423,224 +0.00(+0.00%)
Oct 21, 2025 3.750 3.810 3.660 3.670 587,147 -0.15(-3.93%)
Oct 20, 2025 3.800 3.930 3.560 3.820 3,905,935 +0.16(+4.37%)
Oct 17, 2025 3.500 3.680 3.350 3.660 1,217,122 +0.07(+1.95%)
Oct 16, 2025 3.920 3.920 3.460 3.590 2,323,720 -0.23(-6.02%)
Oct 15, 2025 3.830 4.005 3.620 3.820 3,429,921 -0.48(-11.16%)
Oct 14, 2025 4.380 4.545 4.240 4.300 1,516,188 -0.24(-5.29%)
Oct 13, 2025 5.360 5.630 4.530 4.540 619,854 -1.69(-27.13%)
Oct 09, 2025 6.230 0 +0.73(+13.27%)
Oct 08, 2025 5.500 301 -0.33(-5.66%)
Oct 06, 2025 5.830 472 -0.03(-0.51%)
Oct 03, 2025 5.860 0 -0.14(-2.33%)
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.