FG Merger Corp. (FGMC)
NASDAQ: FGMC
· Real-Time Price · USD
9.99
-0.00 (-0.05%)
At close: Aug 19, 2025, 3:47 PM
9.92
-0.70%
After-hours: Aug 19, 2025, 06:38 PM EDT
FGMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.99 | 10.00 | 9.98 | 9.98 | 9.99 | -0.10% | 29,577 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 40,000 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.00% | 57,700 |
| Aug 14, 2025 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | 0.00% | 81,800 |
| Aug 13, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 121,100 |
| Aug 12, 2025 | 10.00 | 10.03 | 9.97 | 9.99 | 9.99 | 0.10% | 109,200 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | 0.00% | 282,100 |
| Aug 8, 2025 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | 0.10% | 292,000 |
| Aug 7, 2025 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | -0.10% | 87,314 |
| Aug 6, 2025 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 133,100 |
| Aug 5, 2025 | 9.97 | 9.98 | 9.92 | 9.97 | 9.97 | 0.50% | 755,000 |
| Aug 4, 2025 | 9.93 | 9.93 | 9.90 | 9.92 | 9.92 | 0.00% | 8,900 |
| Aug 1, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 0.10% | 27,500 |
| Jul 31, 2025 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 0.10% | 269,025 |
| Jul 30, 2025 | 9.87 | 9.92 | 9.87 | 9.90 | 9.90 | 0.00% | 9,300 |
| Jul 29, 2025 | 9.89 | 9.92 | 9.89 | 9.90 | 9.90 | -0.10% | 57,743 |
| Jul 28, 2025 | 9.86 | 9.91 | 9.86 | 9.91 | 9.91 | 0.10% | 38,500 |
| Jul 25, 2025 | 9.91 | 9.91 | 9.86 | 9.90 | 9.90 | 0.30% | 4,100 |
| Jul 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.00% | 150 |
| Jul 23, 2025 | 9.88 | 9.90 | 9.86 | 9.87 | 9.87 | -0.30% | 2,425 |