Fonix Mobile (FNX) Stock Chart & Stock Price History GBX 193.90 +4.40 (+2.32%) As of 04/17/2025 12:29 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesBuy This Stock Fonix Mobile Stock Price Performance 5 Day Performance-2.07%1 Month Performance+6.19%3 Month Performance-7.67%6 Month Performance-16.60%Year-To-Date Performance-11.46%1 Year Performance-19.21% Receive FNX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fonix Mobile and its competitors with MarketBeat's FREE daily newsletter. Email Address FNX Stock Chart for Friday, April, 18, 2025 FNX Chart by TradingView Fonix Mobile Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/17/2025GBX 189.50GBX 193.90+2.32%GBX 194GBX 190129,911 shs£191.92 million04/16/2025GBX 190GBX 189.50-0.26%GBX 195GBX 18950,358 shs£187.57 million04/15/2025GBX 190GBX 190GBX 198GBX 189.15110,715 shs£188.06 million04/14/2025GBX 198GBX 190-4.04%GBX 198.30GBX 19082,791 shs£188.06 million04/11/2025GBX 200GBX 198-1.00%GBX 200GBX 19646,567 shs£195.98 million04/10/2025GBX 191GBX 200+4.71%GBX 206GBX 195122,738 shs£197.96 million04/09/2025GBX 198GBX 191-3.54%GBX 196GBX 190200,970 shs£189.05 million04/09/2025GBX 198GBX 191-3.54%GBX 196GBX 190200,970 shs£189.05 million04/08/2025GBX 191GBX 198+3.66%GBX 202GBX 191130,257 shs£195.98 million04/08/2025GBX 191GBX 198+3.66%GBX 202GBX 191130,257 shs£195.98 million Get the Latest News and Ratings for FNX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fonix Mobile and its competitors with MarketBeat's FREE daily newsletter. 04/07/2025GBX 187GBX 191+2.14%GBX 194GBX 183232,726 shs£189.05 million04/04/2025GBX 187GBX 187GBX 188GBX 186156,363 shs£185.09 million04/03/2025GBX 188GBX 187-0.53%GBX 190GBX 186880,344 shs£185.09 million04/02/2025GBX 188GBX 188GBX 189.90GBX 186976,901 shs£186.08 million04/01/2025GBX 184.60GBX 188+1.84%GBX 189GBX 184.10168,437 shs£186.08 million03/31/2025GBX 183GBX 184.60+0.87%GBX 185.98GBX 182.40952,213 shs£182.72 million03/28/2025GBX 187.28GBX 183-2.29%GBX 188GBX 182154,175 shs£181.13 million03/27/2025GBX 192.98GBX 187.28-2.95%GBX 193GBX 186165,088 shs£185.37 million03/26/2025GBX 194.15GBX 192.98-0.60%GBX 197GBX 191131,348 shs£191.01 million03/25/2025GBX 190GBX 194.15+2.18%GBX 197GBX 186269,140 shs£192.17 million03/24/2025GBX 181GBX 190+4.97%GBX 190.50GBX 179397,171 shs£188.06 million03/21/2025GBX 178.30GBX 181+1.51%GBX 182GBX 176434,288 shs£179.15 million03/20/2025GBX 182.67GBX 178.30-2.39%GBX 184GBX 175406,756 shs£176.48 million03/19/2025GBX 182.60GBX 182.67+0.04%GBX 186GBX 181488,811 shs£180.81 million03/18/2025GBX 190.70GBX 182.60-4.25%GBX 203GBX 180507,479 shs£180.74 million03/17/2025GBX 193GBX 190.70-1.19%GBX 195GBX 189129,776 shs£188.76 million Related Companies Boku Stock Chart W.A.G payment solutions Stock Chart PayPoint Stock Chart Windward Stock Chart Beeks Financial Cloud Group Stock Chart Corero Network Security Stock Chart Seeing Machines Stock Chart Bango Stock Chart iomart Group Stock Chart PCI-PAL Stock Chart Receive FNX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fonix Mobile and its competitors with MarketBeat's FREE daily newsletter. This page (LON:FNX) was last updated on 4/18/2025 by MarketBeat.com Staff From Our PartnersElon Reveals Why There Soon Won’t Be Any Money For Social SecurityElon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...Colonial Metals | SponsoredThey Won’t Tell You This About GoldInflation, digital currency, and government policy are quietly eating away at your savings — and most people w...American Alternative | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredMy prediction is coming trueWe've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...InvestorPlace | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fonix Mobile plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Fonix Mobile With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FNX Stock Free FNX Stock Alerts