Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fg Merger Ii Co (FGMCR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4999 0.4999 0.49 0.5592 469
5th Feb 2026 (Thu) 0.55 0.55 0.4999 0.4999 0
4th Feb 2026 (Wed) 0.55 0.55 0.4988 0.50 750
3rd Feb 2026 (Tue) 0.55 0.55 0.46 0.54 0
2nd Feb 2026 (Mon) 0.5711 0.5711 0.56 0.56 796
30th Jan 2026 (Fri) 0.6499 0.6499 0.59 0.59 9
29th Jan 2026 (Thu) 0.6499 0.6499 0.60 0.60 1
28th Jan 2026 (Wed) 0.6499 0.6499 0.6399 0.6399 300
27th Jan 2026 (Tue) 0.62 0.6428 0.62 0.6399 1,260
26th Jan 2026 (Mon) 0.59 0.59 0.59 0.5999 50
23rd Jan 2026 (Fri) 0.5875 0.5936 0.5875 0.5939 517
22nd Jan 2026 (Thu) 0.565 0.5999 0.56 0.5879 2,729
21st Jan 2026 (Wed) 0.56 0.56 0.56 0.56 0
20th Jan 2026 (Tue) 0.5201 0.55 0.5201 0.55 0
19th Jan 2026 (Mon) 0.5201 0.5201 0.5201 0.5101 118
16th Jan 2026 (Fri) 0.5201 0.5201 0.5201 0.5101 118
15th Jan 2026 (Thu) 0.55 0.55 0.53 0.53 0
14th Jan 2026 (Wed) 0.55 0.55 0.545 0.545 0
13th Jan 2026 (Tue) 0.55 0.55 0.5102 0.5899 301
12th Jan 2026 (Mon) 0.5116 0.5823 0.5058 0.5899 200
9th Jan 2026 (Fri) 0.55 0.56 0.5021 0.56 2,450
8th Jan 2026 (Thu) 0.55 0.551 0.55 0.551 300
7th Jan 2026 (Wed) 0.5002 0.53 0.5002 0.54 1,732
6th Jan 2026 (Tue) 0.4725 0.485 0.4712 0.54 1,168
5th Jan 2026 (Mon) 0.445 0.50 0.4209 0.4511 3,360
2nd Jan 2026 (Fri) 0.50 0.5511 0.50 0.5118 20,250
1st Jan 2026 (Thu) 0.4512 0.50 0.4506 0.55 2,523
31st Dec 2025 (Wed) 0.4512 0.50 0.4506 0.55 2,523
30th Dec 2025 (Tue) 0.45 0.45 0.45 0.412 200
29th Dec 2025 (Mon) 0.40 0.40 0.40 0.40 0
26th Dec 2025 (Fri) 0.40 0.40 0.40 0.40 0
25th Dec 2025 (Thu) 0.3882 0.3882 0.3625 0.3625 0
24th Dec 2025 (Wed) 0.3882 0.3882 0.3625 0.3625 0
23rd Dec 2025 (Tue) 0.3882 0.42 0.3809 0.40 3,246
22nd Dec 2025 (Mon) 0.3507 0.46 0.3507 0.4092 6,181
19th Dec 2025 (Fri) 0.40 0.40 0.3799 0.3799 0
18th Dec 2025 (Thu) 0.40 0.40 0.3998 0.3998 0
17th Dec 2025 (Wed) 0.40 0.40 0.39 0.39 17
16th Dec 2025 (Tue) 0.40 0.40 0.40 0.3856 0
15th Dec 2025 (Mon) 0.39 0.39 0.35 0.3504 400
12th Dec 2025 (Fri) 0.4155 0.4155 0.40 0.40 5,032
11th Dec 2025 (Thu) 0.3819 0.3944 0.3819 0.3944 34
10th Dec 2025 (Wed) 0.3819 0.3819 0.3819 0.35 311
9th Dec 2025 (Tue) 0.39 0.45 0.39 0.40 1,039
8th Dec 2025 (Mon) 0.40 0.40 0.40 0.3929 7,566
FTSE 100 Latest
Value10,369.75
Change60.53