Nasdaq · FGNXP · stock
FG Nexus Inc. (FGNXP) stock price history
Every Nasdaq trading session of FG Nexus Inc. from Mar 22, 2018 to Sep 25, 2026: 2,141 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 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.
FGNXP adjusted close, 2018 to 2026
- $25.99
- All time high, 2026
- $25.99
- 52 week high, $16.00 low
- 2,141
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FGNXP key facts
- FG Nexus Inc. (FGNXP) closed at $25.99 on Sep 25, 2026 on Nasdaq.
- FGNXP's all time high close is $25.99, set on Sep 25, 2026; its all time low close is $8.14 on Dec 21, 2018.
- FGNXP's 52 week range is $16.00 to $25.99.
- FGNXP returned +56.6% over the year to Sep 25, 2026 and +70.7% over five years.
- Since Mar 22, 2018 FGNXP returned +132%, +10.4% a year compounded.
- FGNXP's deepest drawdown was -44.3% from Nov 30, 2021 to May 18, 2023.
- DataCedar holds 2,141 daily sessions of FGNXP history from Mar 22, 2018 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
FGNXP price chart, 2018 to 2026
FGNXP returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | +0.9% |
| 6 months | +6.1% |
| Year to date | +26.2% |
| 1 year | +56.6% |
| 3 years | +108.9% |
| 5 years | +70.7% |
| 10 years | n/a |
| Since Mar 22, 2018 | +132.3% |
| Compound annual growth, 8.5 years | +10.4% |
FGNXP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.99 on Sep 25, 2026
- All time low close
- $8.14 on Dec 21, 2018
- 52 week high
- $25.99 on Sep 25, 2026
- 52 week low
- $16.00 on Oct 17, 2025
- Deepest drawdown
- -44.3% from Nov 30, 2021 to May 18, 2023, recovered Nov 26, 2024
- Best single session
- +24.9% on Sep 12, 2022
- Worst single session
- -15.0% on Dec 21, 2018
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2018
- 2.3×
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2023, -12%
FGNXP 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. 2018 starts on Mar 22, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.61 | $25.99 | $19.65 | $25.99 | +26.3% | 467.4K | 185 |
| 2025 | $13.25 | $20.89 | $12.74 | $20.57 | +54.7% | 732.4K | 250 |
| 2024 | $12.38 | $17.07 | $10.76 | $13.29 | +8.2% | 573.1K | 252 |
| 2023 | $13.96 | $15.36 | $8.01 | $12.29 | -11.5% | 413.4K | 250 |
| 2022 | $15.43 | $15.64 | $9.10 | $13.89 | -8.2% | 636K | 251 |
| 2021 | $13.59 | $15.66 | $13.44 | $15.13 | +11.2% | 812.2K | 252 |
| 2020 | $14.09 | $14.52 | $9.47 | $13.60 | -5.0% | 482.3K | 253 |
| 2019 | $9.40 | $15.16 | $9.14 | $14.31 | +52.3% | 618.8K | 252 |
| 2018 | $11.14 | $12.84 | $7.87 | $9.40 | n/a | 396.4K | 196 |
FGNXP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.99 | +5.9% |
| August 2026 | $24.54 | -2.2% |
| July 2026 | $25.10 | 0.0% |
| June 2026 | $25.10 | +3.1% |
| May 2026 | $24.35 | -0.6% |
| April 2026 | $24.50 | -0.0% |
| March 2026 | $24.51 | +11.9% |
| February 2026 | $21.91 | -8.6% |
| January 2026 | $23.96 | +16.5% |
| December 2025 | $20.57 | +7.3% |
| November 2025 | $19.17 | +7.9% |
| October 2025 | $17.77 | -2.5% |
About the FGNXP data
Daily bars. 2,141 sessions from Mar 22, 2018 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 17, 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 Mar 22, 2018, 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/FGNXP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FGNXP share price history
