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
3rd Apr 2026 (Fri) 0.4575 0.4575 0.4317 0.4824 319
2nd Apr 2026 (Thu) 0.4575 0.4575 0.4317 0.4824 319
1st Apr 2026 (Wed) 0.42 0.52 0.42 0.52 5,100
31st Mar 2026 (Tue) 0.435 0.435 0.3822 0.43 0
30th Mar 2026 (Mon) 0.485 0.4859 0.485 0.47 273
27th Mar 2026 (Fri) 0.496 0.496 0.4917 0.4917 0
26th Mar 2026 (Thu) 0.496 0.496 0.495 0.495 513
25th Mar 2026 (Wed) 0.4955 0.51 0.4955 0.51 0
24th Mar 2026 (Tue) 0.4955 0.55 0.4955 0.55 0
23rd Mar 2026 (Mon) 0.4955 0.5175 0.4955 0.5175 525
20th Mar 2026 (Fri) 0.525 0.525 0.495 0.495 0
19th Mar 2026 (Thu) 0.525 0.55 0.525 0.5364 50
18th Mar 2026 (Wed) 0.46 0.46 0.45 0.4521 48
17th Mar 2026 (Tue) 0.53 0.54 0.53 0.54 0
16th Mar 2026 (Mon) 0.53 0.5425 0.53 0.54 8,829
13th Mar 2026 (Fri) 0.5133 0.52 0.5085 0.495 569
12th Mar 2026 (Thu) 0.5288 0.53 0.5288 0.53 300
11th Mar 2026 (Wed) 0.515 0.515 0.51 0.51 200
10th Mar 2026 (Tue) 0.5278 0.5278 0.5278 0.5278 122
9th Mar 2026 (Mon) 0.5197 0.5197 0.47 0.47 0
6th Mar 2026 (Fri) 0.5197 0.5197 0.4936 0.4936 0
5th Mar 2026 (Thu) 0.5197 0.5197 0.5175 0.5175 100
4th Mar 2026 (Wed) 0.527 0.527 0.52 0.527 864
3rd Mar 2026 (Tue) 0.5202 0.5295 0.471 0.53 100
2nd Mar 2026 (Mon) 0.505 0.51 0.4999 0.5288 9,872
27th Feb 2026 (Fri) 0.53 0.53 0.525 0.515 2,000
26th Feb 2026 (Thu) 0.55 0.55 0.50 0.50 20
25th Feb 2026 (Wed) 0.55 0.59 0.55 0.59 0
24th Feb 2026 (Tue) 0.55 0.55 0.52 0.52 0
23rd Feb 2026 (Mon) 0.55 0.55 0.52 0.52 1,145
20th Feb 2026 (Fri) 0.4999 0.54 0.4999 0.54 0
19th Feb 2026 (Thu) 0.4999 0.4999 0.4999 0.511 100
18th Feb 2026 (Wed) 0.5499 0.5499 0.5499 0.5497 100
17th Feb 2026 (Tue) 0.5221 0.535 0.5221 0.535 200
16th Feb 2026 (Mon) 0.49 0.5479 0.49 0.5479 0
13th Feb 2026 (Fri) 0.49 0.5479 0.49 0.5479 0
12th Feb 2026 (Thu) 0.49 0.49 0.49 0.5489 200
11th Feb 2026 (Wed) 0.55 0.55 0.55 0.55 1
10th Feb 2026 (Tue) 0.55 0.55 0.55 0.55 0
9th Feb 2026 (Mon) 0.55 0.55 0.55 0.55 1,027
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
FTSE 100 Latest
Value10,436.29
Change71.50