Indicators

Markets:

News

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

3.040 -0.090 (-2.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	803,092	+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	-0.46(-9.20%)
Oct 10, 2025	6.000	6.000	4.960	5.000	797,324	-1.23(-19.74%)
Oct 09, 2025	5.500	6.360	5.450	6.230	576,310	+0.73(+13.27%)
Oct 08, 2025	5.850	5.860	5.450	5.500	329,964	-0.35(-5.98%)
Oct 07, 2025	5.970	5.982	5.750	5.850	359,244	+0.02(+0.34%)
Oct 06, 2025	5.920	6.030	5.700	5.830	320,320	-0.03(-0.51%)
Oct 03, 2025	6.000	6.100	5.720	5.860	509,806	-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.

© 2025 FinancialContent. All rights reserved.