NASDAQ:FGNX | Historical Stock Price | FG Nexus Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.49$13.87$42.83$132.21$408.14$1,260.002014-04-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$527.50$527.5033,053——
2020-12-30$601.25$601.2541,006——
2020-12-29$412.50$412.50132——
2020-12-28$450.00$450.0070——
2020-12-24$457.00$457.0038——
2020-12-23$460.00$460.00140——
2020-12-22$476.25$476.25270——
2020-12-21$457.50$457.50645——
2020-12-18$585.00$585.00878——
2020-12-17$387.50$387.5053——
2020-12-16$372.50$372.5053——
2020-12-15$368.75$368.7561——
2020-12-14$370.00$370.00163——
2020-12-11$375.63$375.6338——
2020-12-10$385.63$385.6314——
2020-12-09$392.50$392.50107——
2020-12-08$396.25$396.2541——
2020-12-07$387.50$387.50130——
2020-12-04$387.75$387.7560——
2020-12-03$382.50$382.5094——
2020-12-02$402.50$402.5086——
2020-12-01$385.00$385.00355——
2020-11-30$387.50$387.50145——
2020-11-27$393.75$393.75194——
2020-11-25$396.25$396.25323——
2020-11-24$410.75$410.755,722——
2020-11-23$374.88$374.8815——
2020-11-20$376.25$376.252——
2020-11-19$376.25$376.257——
2020-11-18$382.50$382.5046——
2020-11-17$376.25$376.2558——
2020-11-16$390.00$390.00269——
2020-11-13$375.00$375.0014——
2020-11-12$378.75$378.7549——
2020-11-11$387.50$387.5018——
2020-11-10$382.50$382.50161——
2020-11-09$392.50$392.50414——
2020-11-06$381.25$381.256——
2020-11-05$377.50$377.507——
2020-11-04$368.75$368.758——
2020-11-03$370.00$370.0035——
2020-11-02$379.25$379.254——
2020-10-30$387.50$387.5024——
2020-10-29$387.50$387.506——
2020-10-28$387.50$387.506——
2020-10-27$376.25$376.250——
2020-10-26$376.25$376.257——
2020-10-23$381.25$381.254——
2020-10-22$385.00$385.0014——
2020-10-21$386.25$386.2542——
2020-10-20$392.50$392.5037——
2020-10-19$397.50$397.506——
2020-10-16$377.50$377.50324——
2020-10-15$401.25$401.2590——
2020-10-14$410.00$410.0078——
2020-10-13$425.00$425.00145——
2020-10-12$470.00$470.0013——
2020-10-09$468.75$468.7518——
2020-10-08$471.25$471.250——
2020-10-07$471.25$471.252——
2020-10-06$468.75$468.7510——
2020-10-05$476.25$476.2514——
2020-10-02$480.00$480.002——
2020-10-01$470.00$470.0016——
2020-09-30$481.25$481.255——
2020-09-29$487.50$487.504——
2020-09-28$481.25$481.2528——
2020-09-25$483.75$483.754——
2020-09-24$481.25$481.2520——
2020-09-23$483.75$483.755——
2020-09-22$488.75$488.7529——
2020-09-21$488.75$488.7541——
2020-09-18$496.25$496.25200——
2020-09-17$552.50$552.5018——
2020-09-16$555.00$555.0056——
2020-09-15$572.50$572.5030——
2020-09-14$562.50$562.5020——
2020-09-11$546.25$546.2518——
2020-09-10$525.00$525.0032——
2020-09-09$529.38$529.3845——
2020-09-08$526.25$526.2536——
2020-09-04$532.50$532.507——
2020-09-03$524.38$524.385——
2020-09-02$533.75$533.754——
2020-09-01$498.75$498.7562——
2020-08-31$512.50$512.5015——
2020-08-28$495.00$495.008——
2020-08-27$500.63$500.6342——
2020-08-26$500.00$500.00172——
2020-08-25$537.50$537.506——
2020-08-24$535.00$535.0049——
2020-08-21$555.00$555.0010——
2020-08-20$543.75$543.752——
2020-08-19$541.13$541.1344——
2020-08-18$556.25$556.253——
2020-08-17$573.75$573.752——
2020-08-14$573.75$573.750——
2020-08-13$573.75$573.750——
2020-08-12$573.75$573.750——
2020-08-11$573.75$573.752——
2020-08-10$573.75$573.758——
2020-08-07$569.50$569.5016——
2020-08-06$551.25$551.2526——
2020-08-05$561.75$561.755——
2020-08-04$573.75$573.7525——
2020-08-03$560.00$560.002——
2020-07-31$557.50$557.506——
2020-07-30$551.25$551.250——
2020-07-29$551.25$551.254——
2020-07-28$556.88$556.8810——
2020-07-27$565.00$565.000——
2020-07-24$565.00$565.000——
2020-07-23$565.00$565.000——
2020-07-22$565.00$565.00162——
2020-07-21$555.13$555.1316——
2020-07-20$566.25$566.25134——
2020-07-17$572.50$572.500——
2020-07-16$572.50$572.5017——
2020-07-15$566.00$566.000——
2020-07-14$566.00$566.002——
2020-07-13$566.88$566.8832——
2020-07-10$566.88$566.880——
2020-07-09$566.88$566.882——
2020-07-08$574.88$574.8810——
2020-07-07$565.00$565.0016——
2020-07-06$573.75$573.7516——
2020-07-02$565.00$565.004——
2020-07-01$565.00$565.006——
2020-06-30$557.50$557.508——
2020-06-29$552.50$552.505——
2020-06-26$552.50$552.5042——
2020-06-25$563.75$563.7522——
2020-06-24$565.00$565.0019——
2020-06-23$568.75$568.7526——
2020-06-22$567.50$567.5026——
2020-06-19$566.25$566.2571——
2020-06-18$570.00$570.0042——
2020-06-17$577.50$577.50910——
2020-06-16$557.50$557.502——
2020-06-15$568.00$568.002——
2020-06-12$568.00$568.004——
2020-06-11$568.00$568.0015——
2020-06-10$582.25$582.2512——
2020-06-09$602.50$602.508——
2020-06-08$601.88$601.8862——
2020-06-05$573.75$573.75132——
2020-06-04$570.00$570.007——
2020-06-03$569.38$569.3814——
2020-06-02$551.25$551.2512——
2020-06-01$581.25$581.259——
2020-05-29$581.88$581.8815——
2020-05-28$562.50$562.507——
2020-05-27$566.38$566.382——
2020-05-26$572.00$572.003——
2020-05-22$583.75$583.753——
2020-05-21$565.00$565.002——
2020-05-20$582.50$582.50161——
2020-05-19$560.00$560.0016——
2020-05-18$587.00$587.0057——
2020-05-15$583.75$583.754——
2020-05-14$580.63$580.6379——
2020-05-13$578.75$578.7516——
2020-05-12$581.25$581.250——
2020-05-11$581.25$581.2515——
2020-05-08$593.75$593.7570——
2020-05-07$591.25$591.254——
2020-05-06$570.38$570.380——
2020-05-05$570.38$570.3814——
2020-05-04$593.25$593.2565——
2020-05-01$593.75$593.7543——
2020-04-30$598.25$598.254——
2020-04-29$603.75$603.7553——
2020-04-28$593.75$593.7516——
2020-04-27$606.25$606.25150——
2020-04-24$606.25$606.2520——
2020-04-23$611.25$611.251——
2020-04-22$599.38$599.3853——
2020-04-21$606.25$606.25492——
2020-04-20$612.50$612.50150——
2020-04-17$600.00$600.00285——
2020-04-16$587.50$587.50481——
2020-04-15$612.50$612.5032——
2020-04-14$578.13$578.1322——
2020-04-13$590.00$590.0013——
2020-04-09$581.25$581.252——
2020-04-08$574.38$574.386——
2020-04-07$576.25$576.258——
2020-04-06$578.13$578.138——
2020-04-03$587.50$587.5045——
2020-04-02$598.75$598.751——
2020-04-01$606.25$606.252——
2020-03-31$610.00$610.002——
2020-03-30$608.00$608.0054——
2020-03-27$606.25$606.254——
2020-03-26$600.00$600.0013——
2020-03-25$587.50$587.5046——
2020-03-24$581.25$581.25117——
2020-03-23$566.25$566.25274——
2020-03-20$581.25$581.2527——
2020-03-19$581.25$581.252——
2020-03-18$575.00$575.0012——
2020-03-17$593.75$593.753,803——
2020-03-16$560.00$560.0027——
2020-03-13$582.13$582.132——
2020-03-12$593.75$593.7510——
2020-03-11$619.38$619.380——
2020-03-10$619.38$619.38187——
2020-03-09$628.75$628.7520——
2020-03-06$650.00$650.00166——
2020-03-05$681.25$681.25118——
2020-03-04$706.25$706.250——
2020-03-03$706.25$706.2510——
2020-03-02$694.63$694.635——
2020-02-28$693.75$693.7557——
2020-02-27$693.75$693.7546——
2020-02-26$690.00$690.0047——
2020-02-25$689.75$689.7597——
2020-02-24$693.75$693.754——
2020-02-21$700.00$700.006——
2020-02-20$693.75$693.75432——
2020-02-19$710.00$710.00146——
2020-02-18$706.25$706.2548——
2020-02-14$707.50$707.502——
2020-02-13$689.38$689.388——
2020-02-12$700.00$700.000——
2020-02-11$700.00$700.0013——
2020-02-10$700.00$700.00284——
2020-02-07$700.00$700.000——
2020-02-06$700.00$700.000——
2020-02-05$700.00$700.00210——
2020-02-04$693.75$693.7571——
2020-02-03$687.50$687.505——
2020-01-31$710.63$710.6387——
2020-01-30$724.38$724.3853——
2020-01-29$710.00$710.000——
2020-01-28$710.00$710.000——
2020-01-27$710.00$710.004——
2020-01-24$695.88$695.8854——
2020-01-23$715.00$715.0028——
2020-01-22$701.25$701.256——
2020-01-21$712.50$712.5014——
2020-01-17$702.50$702.5017——
2020-01-16$717.13$717.13446——
2020-01-15$671.25$671.259——
2020-01-14$688.75$688.7588——
2020-01-13$688.75$688.750——
2020-01-10$688.75$688.7585——
2020-01-09$688.75$688.7535——
2020-01-08$688.75$688.7595——
2020-01-07$685.00$685.000——
2020-01-06$685.00$685.0058——
2020-01-03$690.00$690.0011——
2020-01-02$690.00$690.00195——