Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.790 +0.130 (+4.89%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices