Free Trial
→ Read this warning immediately (From Porter & Company) (Ad)tc pixel Free FNX Stock Alerts

Fonix Mobile (FNX) Stock Chart & Stock Price History

Fonix Mobile logo
GBX 161.50 +2.70 (+1.70%)
As of 05:59 AM Eastern
Compare

Fonix Mobile Stock Price Performance

The Fonix Mobile (FNX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 29.17%, with a year-to-date return of -4.83%. In the past month, the stock has increased 0.94%, reflecting recent market activity.

As of the latest close, Fonix Mobile traded at GBX 158.80 with a market cap of £157.01 million and volume of 144,869 shares.

Receive FNX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fonix Mobile and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.73%
1 Month
Performance
+0.94%
3 Month
Performance
-4.15%
Year-To-Date
Performance
-4.83%
1 Year
Performance
-29.17%

FNX Stock Chart for Monday, May, 18, 2026

FNX Chart by TradingView

Fonix Mobile Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026GBX 157.50GBX 158.80
+0.83%		GBX 160GBX 155144,869 shs£157.01 million
05/14/2026GBX 158.75GBX 157.50
-0.79%		GBX 159.25GBX 155157,160 shs£155.73 million
05/13/2026GBX 159.85GBX 158.75
-0.69%		GBX 160GBX 15555,920 shs£156.96 million
05/12/2026GBX 159.96GBX 159.85
-0.07%		GBX 160GBX 155134,280 shs£158.05 million
05/11/2026GBX 169.70GBX 159.96
-5.74%		GBX 170GBX 156243,112 shs£158.16 million
05/08/2026GBX 171GBX 169.70
-0.76%		GBX 174GBX 167151,999 shs£167.79 million
05/07/2026GBX 168.95GBX 171
+1.21%		GBX 173.50GBX 167.66455,575 shs£169.08 million
05/06/2026GBX 170.40GBX 168.95
-0.85%		GBX 175GBX 167104,922 shs£167.05 million
05/05/2026N/AGBX 170.40GBX 172GBX 167.1551,291 shs£168.48 million
04/30/2026GBX 170GBX 170.55
+0.32%		GBX 172GBX 170325,935 shs£168.63 million
04/29/2026GBX 170GBX 170GBX 174GBX 17048,011 shs£168.09 million
04/28/2026GBX 174GBX 170
-2.30%		GBX 174GBX 170260,992 shs£168.09 million
04/27/2026GBX 175GBX 174
-0.57%		GBX 177GBX 171457,073 shs£172.04 million
04/24/2026GBX 156.50GBX 175
+11.82%		GBX 176GBX 154341,408 shs£173.03 million
04/23/2026GBX 157.20GBX 156.50
-0.44%		GBX 160GBX 154.1673,921 shs£154.74 million
04/22/2026GBX 155GBX 157.20
+1.42%		GBX 160GBX 15585,476 shs£155.43 million
04/21/2026GBX 157GBX 155
-1.27%		GBX 160GBX 155185,971 shs£153.26 million
04/20/2026GBX 160GBX 157
-1.88%		GBX 162.50GBX 157103,372 shs£155.23 million
04/17/2026GBX 163GBX 160
-1.84%		GBX 163GBX 16090,004 shs£158.20 million
Related Companies

This page (LON:FNX) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
The filing was one thing. June 1 is another.
The SpaceX filing got attention - but according to macroeconomic strategist Dr. Mark Skousen of The Oxford Clu...
The Oxford Club | Sponsoredtc pixel