FG Nexus Inc.
FGNXNASDAQFinancial Services● Active
$6.29
+$0.04(+0.64%)
Market Cap$49781991
P/E Ratio—
52W High$206.25
52W Low$4.175
FG Nexus Inc.（FGNX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fgnx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,248.75
Jun 25, 2021
-99.5% from here
5-Year Low5Y
$4.18
Apr 7, 2026
+50.5% from low
IPO Priceadj.
$993.75
Apr 1, 2014
-99.4% since IPO
1 Year Ago
$84.45
Jun 9, 2025
-92.6% in 1Y
5 Years Ago
$1,100.00
Jun 9, 2021
-99.4% in 5Y
10 Years Ago
$875.00
Jun 9, 2016
-99.3% in 10Y
Historical Price Data · FGNX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.35 | $6.56 | $6.18 | $6.29 | $6.29 | 21K | -0.94% |
| Jun 5, 2026 | $6.71 | $6.71 | $6.20 | $6.25 | $6.25 | 92K | -6.86% |
| Jun 4, 2026 | $7.01 | $7.34 | $6.82 | $6.95 | $6.95 | 61K | -0.86% |
| Jun 3, 2026 | $8.02 | $8.28 | $7.05 | $7.11 | $7.11 | 98K | -11.35% |
| Jun 2, 2026 | $8.45 | $8.45 | $7.93 | $8.21 | $8.21 | 78K | -2.84% |
| Jun 1, 2026 | $8.61 | $8.99 | $7.88 | $8.49 | $8.49 | 106K | -1.39% |
| May 29, 2026 | $7.67 | $8.74 | $7.38 | $8.71 | $8.71 | 209K | +13.56% |
| May 28, 2026 | $8.04 | $8.25 | $7.62 | $7.80 | $7.80 | 175K | -2.99% |
| May 27, 2026 | $7.67 | $7.98 | $7.30 | $7.81 | $7.81 | 116K | +1.83% |
| May 26, 2026 | $7.81 | $8.30 | $7.49 | $7.68 | $7.68 | 129K | -1.66% |
| May 22, 2026 | $7.41 | $8.17 | $7.37 | $7.81 | $7.81 | 117K | +5.40% |
| May 21, 2026 | $7.14 | $7.69 | $6.94 | $7.14 | $7.14 | 207K | +0.00% |
| May 20, 2026 | $6.64 | $7.56 | $6.33 | $7.25 | $7.25 | 279K | +9.19% |
| May 19, 2026 | $6.36 | $6.73 | $6.08 | $6.48 | $6.48 | 248K | +1.89% |
| May 18, 2026 | $6.30 | $6.65 | $6.20 | $6.59 | $6.59 | 161K | +4.60% |
| May 15, 2026 | $6.76 | $6.76 | $5.86 | $6.33 | $6.33 | 141K | -6.36% |
| May 14, 2026 | $6.47 | $6.88 | $6.15 | $6.86 | $6.86 | 154K | +6.03% |
| May 13, 2026 | $6.05 | $6.52 | $5.61 | $6.52 | $6.52 | 262K | +7.77% |
| May 12, 2026 | $6.65 | $6.73 | $6.05 | $6.09 | $6.09 | 204K | -8.42% |
| May 11, 2026 | $6.74 | $6.88 | $6.45 | $6.64 | $6.64 | 267K | -1.48% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FGNX
Jan 1 → Dec 31 · 6 years2026-55.5%$14.15 → $6.29
-55.5%
2025-87.4%$108.95 → $13.75
-87.4%
2024-46.3%$203.00 → $109.00
-46.3%
2023-43.5%$353.75 → $200.00
-43.5%
2022-23.8%$467.50 → $356.25
-23.8%
2021-56.2%$1072.50 → $470.00
-56.2%
Best Year2022 · -23.8%
Worst Year2025 · -87.4%
Positive Years0 / 6
Avg Annual Return-52.1%
6Y Total Return-99.4%
6Y CAGR~-57.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FGNX?
If you invested $1,000 in FGNX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$7
Total Return-99.3%
CAGR~-39.0% / yr
Profit$-993
Based on Jun 9, 2016 · $875.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FG Nexus Inc.（FGNX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FGNX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FGNX 历史股价FMP 日线复权 OHLCV