Fonix Mobile (FNX) Stock Chart & Stock Price History GBX 187.28 -4.72 (-2.46%) As of 12:38 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesBuy This Stock Fonix Mobile Stock Price Performance 5 Day Performance+3.47%1 Month Performance-18.22%3 Month Performance-13.24%6 Month Performance-10.82%Year-To-Date Performance-14.48%1 Year Performance-23.79% 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 Thursday, March, 27, 2025 FNX Chart by TradingViewRemove Ads 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 Capitalization03/26/2025GBX 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 million03/14/2025GBX 196.09GBX 193-1.57%GBX 200GBX 191.10112,114 shs£191.03 million03/13/2025GBX 196GBX 196.09+0.04%GBX 201.90GBX 196.09128,328 shs£194.09 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. 03/12/2025GBX 202.89GBX 196-3.40%GBX 203GBX 193107,668 shs£194.00 million03/11/2025GBX 208GBX 202.89-2.46%GBX 208GBX 201157,074 shs£200.82 million03/10/2025GBX 208GBX 208GBX 210GBX 205149,926 shs£205.88 million03/07/2025GBX 210GBX 208-0.95%GBX 212GBX 20864,658 shs£205.88 million03/06/2025GBX 214GBX 210-1.87%GBX 212.10GBX 21068,787 shs£207.86 million03/05/2025GBX 218GBX 214-1.83%GBX 214.25GBX 213.25142,347 shs£211.82 million03/04/2025GBX 226.95GBX 218-3.94%GBX 228GBX 216.4898,216 shs£215.78 million03/03/2025GBX 230GBX 226.95-1.33%GBX 230GBX 224.22141,155 shs£224.64 million02/28/2025GBX 229GBX 230+0.44%GBX 231GBX 225.55343,311 shs£227.66 million02/27/2025GBX 238GBX 229-3.78%GBX 252GBX 226264,553 shs£226.67 million02/26/2025GBX 227GBX 238+4.85%GBX 238GBX 22643,540 shs£235.57 million Related Companies Boku Stock Chart W.A.G payment solutions Stock Chart PayPoint Stock Chart Windward Stock Chart Seeing Machines Stock Chart Beeks Financial Cloud Group Stock Chart Corero Network Security 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 3/27/2025 by MarketBeat.com Staff From Our PartnersA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredYour Wealth is Under AttackPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | 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 | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | Sponsored“Amazon Coin” set to outperform BitcoinChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | 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.
