Nasdaq · FGNX · stock
FG Nexus Inc. (FGNX) stock price history
Every Nasdaq trading session of FG Nexus Inc. from Apr 1, 2014 to Sep 25, 2026: 3,142 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FGNX adjusted close, 2014 to 2026
- $1,246
- All time high, 2021
- $31.80
- 52 week high, $4.18 low
- 3,142
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
FGNX key facts
- FG Nexus Inc. (FGNX) closed at $7.80 on Sep 25, 2026 on Nasdaq.
- FGNX's all time high close is $1,246, set on Jun 25, 2021; its all time low close is $4.23 on Apr 7, 2026.
- FGNX's 52 week range is $4.18 to $31.80.
- FGNX returned -76.5% over the year to Sep 25, 2026 and -98.8% over five years.
- Over ten years FGNX returned -99%, -36.7% a year compounded.
- FGNX's deepest drawdown was -99.7% from Jun 25, 2021 to Apr 7, 2026.
- DataCedar holds 3,142 daily sessions of FGNX history from Apr 1, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FGNX price chart, 2014 to 2026
FGNX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.8% |
| 3 months | +43.1% |
| 6 months | +16.8% |
| Year to date | -44.1% |
| 1 year | -76.5% |
| 3 years | -95.2% |
| 5 years | -98.8% |
| 10 years | -99.0% |
| Since Apr 1, 2014 | -99.2% |
| Compound annual growth, 12.5 years | -32.2% |
FGNX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,246 on Jun 25, 2021
- All time low close
- $4.23 on Apr 7, 2026
- 52 week high
- $31.80 on Oct 9, 2025
- 52 week low
- $4.18 on Apr 7, 2026
- Deepest drawdown
- -99.7% from Jun 25, 2021 to Apr 7, 2026, not yet recovered
- Best single session
- +84.2% on Aug 1, 2025
- Worst single session
- -48.1% on Aug 8, 2025
- Volatility, 1 year annualised
- 97.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2019, +37%
- Worst calendar year
- 2025, -87%
FGNX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 1, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.15 | $16.95 | $4.18 | $7.80 | -43.3% | 20.1M | 185 |
| 2025 | $108.93 | $206.25 | $11.48 | $13.75 | -87.4% | 18.8M | 250 |
| 2024 | $203.00 | $203.75 | $71.05 | $109.00 | -45.5% | 433.8K | 252 |
| 2023 | $353.75 | $397.50 | $125.00 | $200.00 | -43.9% | 19.2K | 250 |
| 2022 | $467.50 | $503.75 | $163.75 | $356.25 | -24.2% | 63.2K | 251 |
| 2021 | $468.75 | $1,249 | $393.75 | $470.00 | -10.9% | 249.5K | 252 |
| 2020 | $687.38 | $800.00 | $350.00 | $527.50 | -23.6% | 98.9K | 253 |
| 2019 | $502.50 | $762.50 | $495.00 | $690.00 | +37.3% | 16.7K | 252 |
| 2018 | $900.00 | $1,031 | $468.75 | $502.50 | -44.6% | 14.5K | 251 |
| 2017 | $900.00 | $1,125 | $812.50 | $906.25 | -7.1% | 23.7K | 251 |
| 2016 | $943.75 | $987.50 | $665.00 | $975.00 | +2.0% | 24K | 252 |
| 2015 | $977.75 | $1,074 | $773.75 | $956.25 | -2.7% | 29.5K | 252 |
| 2014 | $1,000 | $1,274 | $883.75 | $982.50 | n/a | 64.9K | 191 |
FGNX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.80 | -4.3% |
| August 2026 | $8.15 | +12.4% |
| July 2026 | $7.25 | +40.2% |
| June 2026 | $5.17 | -40.6% |
| May 2026 | $8.71 | +29.2% |
| April 2026 | $6.74 | +35.1% |
| March 2026 | $4.99 | -25.6% |
| February 2026 | $6.71 | -52.2% |
| January 2026 | $14.05 | +2.2% |
| December 2025 | $13.75 | -13.5% |
| November 2025 | $15.90 | -14.5% |
| October 2025 | $18.60 | -32.2% |
About the FGNX data
Daily bars. 3,142 sessions from Apr 1, 2014 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 1, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FGNX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FGNX share price history
