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
20th May 2026 (Wed) 0.731 0.7401 0.7301 0.7301 3,210
19th May 2026 (Tue) 0.7449 0.7798 0.7301 0.7686 0
18th May 2026 (Mon) 0.73 0.7775 0.73 0.73 1,900
15th May 2026 (Fri) 0.7103 0.7176 0.7103 0.72 4,400
14th May 2026 (Thu) 0.71 0.75 0.70 0.7103 7,130
13th May 2026 (Wed) 0.662 0.73 0.6375 0.7399 16,003
12th May 2026 (Tue) 0.565 0.599 0.5512 0.599 984
11th May 2026 (Mon) 0.695 0.695 0.58 0.58 0
8th May 2026 (Fri) 0.695 0.75 0.6901 0.625 1,000
7th May 2026 (Thu) 0.5742 0.62 0.5742 0.6425 3,504
6th May 2026 (Wed) 0.5501 0.5799 0.5501 0.5799 10
5th May 2026 (Tue) 0.5501 0.5501 0.5501 0.5899 100
4th May 2026 (Mon) 0.59 0.59 0.58 0.58 0
1st May 2026 (Fri) 0.59 0.59 0.57 0.57 0
30th Apr 2026 (Thu) 0.59 0.59 0.59 0.5501 189
29th Apr 2026 (Wed) 0.5371 0.56 0.535 0.55 0
28th Apr 2026 (Tue) 0.56 0.56 0.55 0.55 0
27th Apr 2026 (Mon) 0.56 0.56 0.55 0.55 0
24th Apr 2026 (Fri) 0.56 0.56 0.52 0.52 0
23rd Apr 2026 (Thu) 0.56 0.56 0.56 0.52 100
22nd Apr 2026 (Wed) 0.49 0.5699 0.49 0.5699 0
21st Apr 2026 (Tue) 0.49 0.572 0.49 0.572 600
20th Apr 2026 (Mon) 0.53 0.53 0.53 0.5001 708
17th Apr 2026 (Fri) 0.501 0.508 0.501 0.52 0
16th Apr 2026 (Thu) 0.5215 0.5215 0.5001 0.5001 0
15th Apr 2026 (Wed) 0.5215 0.6197 0.5215 0.5861 11,029
14th Apr 2026 (Tue) 0.43 0.43 0.43 0.46 0
13th Apr 2026 (Mon) 0.4931 0.4931 0.48 0.47 1,879
10th Apr 2026 (Fri) 0.519 0.519 0.4599 0.4599 0
9th Apr 2026 (Thu) 0.519 0.519 0.49 0.519 245
8th Apr 2026 (Wed) 0.50 0.50 0.50 0.5115 278
7th Apr 2026 (Tue) 0.50 0.50 0.50 0.52 168
6th Apr 2026 (Mon) 0.4575 0.48 0.4575 0.48 0
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
FTSE 100 Latest
Value10,443.47
Change11.13