FG Merger Corp. (FGMCU)
9.76
-0.01 (-0.10%)
At close: Mar 28, 2025, 1:07 PM
FGMCU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 9.79 | 9.79 | 9.77 | 9.77 | 0.00 | 0.00% | 16,694 |
| Mar 26, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | -0.01 | -0.10% | 103 |
| Mar 25, 2025 | 9.76 | 9.78 | 9.76 | 9.78 | 0.03 | 0.31% | 9,886 |
| Mar 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 0.01 | 0.10% | 150 |
| Mar 19, 2025 | 9.76 | 9.76 | 9.74 | 9.74 | -0.01 | -0.10% | 5,515 |
| Mar 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | -0.01 | -0.10% | 153 |
| Mar 14, 2025 | 9.77 | 9.77 | 9.75 | 9.76 | 0.02 | 0.21% | 6,815 |
| Mar 13, 2025 | 9.77 | 9.77 | 9.74 | 9.74 | -0.01 | -0.10% | 576 |
| Mar 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 9.75 | 9.76 | 9.72 | 9.75 | 0.04 | 0.41% | 247,252 |
| Mar 10, 2025 | 9.74 | 9.75 | 9.71 | 9.71 | -0.06 | -0.61% | 2,666 |
| Mar 7, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 9.70 | 9.77 | 9.70 | 9.77 | -0.01 | -0.10% | 900 |
| Mar 5, 2025 | 9.75 | 9.78 | 9.75 | 9.78 | 0.01 | 0.10% | 1,200 |
| Mar 4, 2025 | 9.77 | 9.79 | 9.74 | 9.77 | -0.02 | -0.20% | 7,210 |
| Mar 3, 2025 | 9.78 | 9.79 | 9.77 | 9.79 | 0.02 | 0.20% | 400 |
| Feb 28, 2025 | 9.80 | 9.80 | 9.77 | 9.77 | -0.03 | -0.31% | 2,929 |
| Feb 27, 2025 | 9.80 | 9.80 | 9.78 | 9.80 | 0.01 | 0.10% | 7,108 |
| Feb 26, 2025 | 9.80 | 9.80 | 9.79 | 9.79 | -0.01 | -0.10% | 7,233 |
| Feb 25, 2025 | 9.81 | 9.82 | 9.79 | 9.80 | 0.00 | 0.00% | 5,428 |
| Feb 24, 2025 | 9.81 | 9.82 | 9.80 | 9.80 | -0.02 | -0.20% | 50,615 |
| Feb 21, 2025 | 9.82 | 9.82 | 9.80 | 9.82 | 0.01 | 0.10% | 1,019 |
| Feb 20, 2025 | 9.80 | 9.81 | 9.80 | 9.81 | 0.00 | 0.00% | 29,041 |
| Feb 19, 2025 | 9.81 | 9.82 | 9.80 | 9.81 | -0.01 | -0.10% | 19,269 |
| Feb 18, 2025 | 9.85 | 9.85 | 9.80 | 9.82 | 0.00 | 0.00% | 39,293 |
| Feb 14, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | -0.01 | -0.10% | 14,799 |
| Feb 13, 2025 | 9.84 | 9.85 | 9.83 | 9.83 | -0.01 | -0.10% | 3,100 |
| Feb 12, 2025 | 9.84 | 9.85 | 9.83 | 9.84 | -0.01 | -0.10% | 13,267 |
| Feb 11, 2025 | 9.85 | 9.87 | 9.83 | 9.85 | 0.00 | 0.00% | 304,889 |
| Feb 10, 2025 | 9.85 | 9.85 | 9.84 | 9.85 | 0.01 | 0.10% | 5,050 |
| Feb 7, 2025 | 9.84 | 9.85 | 9.83 | 9.84 | 0.01 | 0.10% | 31,373 |
| Feb 6, 2025 | 9.85 | 9.85 | 9.83 | 9.83 | 0.00 | 0.00% | 67,690 |
| Feb 5, 2025 | 9.84 | 9.85 | 9.83 | 9.83 | 0.00 | 0.00% | 13,313 |
| Feb 4, 2025 | 9.84 | 9.86 | 9.83 | 9.83 | 0.00 | 0.00% | 167,768 |
| Feb 3, 2025 | 9.85 | 9.86 | 9.83 | 9.83 | -0.02 | -0.20% | 148,822 |
| Jan 31, 2025 | 9.84 | 9.86 | 9.82 | 9.85 | -0.01 | -0.10% | 242,261 |
| Jan 30, 2025 | 9.85 | 9.86 | 9.83 | 9.86 | 0.03 | 0.31% | 218,624 |
| Jan 29, 2025 | 9.89 | 9.90 | 9.82 | 9.83 | 1.58 | 19.15% | 5,369,946 |
| Aug 25, 2023 | 8.94 | 8.25 | 7.25 | 8.25 | -2.40 | -22.54% | 312 |
| Aug 24, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 23, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 22, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 21, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 18, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 17, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |
| Aug 15, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 0.00% | 0 |