FG Merger Corp. (FGMC)
4.82
-3.39 (-41.29%)
At close: Jan 16, 2025, 9:00 PM
FGMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Nov 14, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Sep 17, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Aug 28, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Aug 19, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Jul 25, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Jul 19, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Jul 18, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Jul 15, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Jun 4, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| May 30, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| May 28, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| May 13, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| May 9, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Apr 4, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Apr 3, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Apr 1, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Mar 26, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Mar 19, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Mar 15, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Mar 11, 2024 | 7.97 | 8.68 | 4.48 | 4.82 | 0.00 | 0.00% | 47,084 |
| Aug 25, 2023 | 7.97 | 8.68 | 4.48 | 4.82 | -3.39 | -41.29% | 43,892 |
| Aug 24, 2023 | 8.32 | 8.75 | 7.48 | 8.21 | -0.71 | -7.96% | 113,405 |
| Aug 23, 2023 | 9.43 | 9.61 | 8.75 | 8.92 | 0.25 | 2.88% | 98,433 |
| Aug 22, 2023 | 8.78 | 10.00 | 8.55 | 8.67 | -0.14 | -1.59% | 18,021 |
| Aug 21, 2023 | 8.75 | 9.17 | 8.70 | 8.81 | 0.09 | 1.03% | 5,044 |
| Aug 18, 2023 | 10.20 | 10.70 | 8.60 | 8.72 | -1.50 | -14.68% | 33,463 |
| Aug 17, 2023 | 11.00 | 12.35 | 9.80 | 10.22 | -0.48 | -4.49% | 44,703 |
| Aug 16, 2023 | 9.99 | 10.70 | 9.99 | 10.70 | 0.13 | 1.23% | 131,088 |
| Aug 15, 2023 | 10.61 | 10.70 | 9.95 | 10.57 | -0.15 | -1.40% | 1,204,699 |
| Aug 14, 2023 | 10.67 | 10.74 | 10.67 | 10.72 | 0.07 | 0.66% | 7,563 |
| Aug 11, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | -0.02 | -0.19% | 559 |
| Aug 10, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | -0.03 | -0.28% | 520 |
| Aug 9, 2023 | 10.54 | 10.80 | 10.36 | 10.70 | 0.16 | 1.52% | 12,560 |
| Aug 8, 2023 | 10.32 | 10.54 | 10.31 | 10.54 | -0.09 | -0.85% | 803 |
| Aug 7, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 0.01 | 0.09% | 12,314 |
| Aug 4, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00 | 0.00% | 3,075 |
| Aug 3, 2023 | 10.63 | 10.63 | 10.62 | 10.62 | -0.05 | -0.47% | 11,078 |
| Aug 2, 2023 | 10.62 | 10.67 | 10.62 | 10.67 | 0.06 | 0.57% | 3,953 |
| Aug 1, 2023 | 10.67 | 10.67 | 10.61 | 10.61 | -0.01 | -0.09% | 15,856 |
| Jul 31, 2023 | 10.67 | 10.67 | 10.62 | 10.62 | 0.00 | 0.00% | 5,565 |
| Jul 28, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | -0.03 | -0.28% | 3,888 |
| Jul 27, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Jul 26, 2023 | 10.62 | 10.65 | 10.62 | 10.65 | 0.03 | 0.28% | 10,183 |
| Jul 25, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 0.00 | 0.00% | 0 |
| Jul 24, 2023 | 10.62 | 10.66 | 10.62 | 10.62 | -0.04 | -0.38% | 11,512 |
| Jul 21, 2023 | 10.62 | 10.66 | 10.62 | 10.66 | 0.04 | 0.38% | 4,273 |
| Jul 20, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | -0.07 | -0.65% | 3,510 |
| Jul 19, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |
| Jul 18, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 0.00 | 0.00% | 0 |