FGMCU Historical Prices
FG Merger II Corp. Unit · daily open, high, low, close & volume
Trading days
55
Period high
19.10
Period low
8.97
Period change
-13.75%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | -10.03% | 2,257 |
| Jul 16, 2026 | 10.00 | 10.00 | 9.96 | 9.97 | -3.67% | 1,035 |
| Jul 10, 2026 | 10.25 | 10.35 | 10.25 | 10.35 | +3.50% | 2,463 |
| Jun 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | -16.67% | 514 |
| Jun 26, 2026 | 12.01 | 12.01 | 12.00 | 12.00 | +1.69% | 444 |
| Jun 23, 2026 | 14.45 | 14.45 | 11.80 | 11.80 | +0.08% | 3,951 |
| Jun 22, 2026 | 11.80 | 11.80 | 11.79 | 11.79 | +2.52% | 1,175 |
| Jun 18, 2026 | 10.53 | 11.50 | 10.53 | 11.50 | +12.75% | 762 |
| Jun 17, 2026 | 9.40 | 11.05 | 9.40 | 10.20 | +4.62% | 6,741 |
| Jun 15, 2026 | 11.24 | 13.30 | 9.30 | 9.75 | -13.33% | 12,777 |
| Jun 12, 2026 | 11.60 | 13.53 | 10.57 | 11.25 | -21.60% | 21,091 |
| Jun 11, 2026 | 11.34 | 17.95 | 11.29 | 14.35 | -20.23% | 39,331 |
| Jun 10, 2026 | 18.03 | 18.90 | 17.99 | 17.99 | +4.65% | 651 |
| Jun 9, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | -7.83% | 429 |
| Jun 8, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | +9.13% | 427 |
| Jun 5, 2026 | 11.61 | 19.10 | 11.61 | 17.09 | +50.04% | 9,860 |
| Jun 4, 2026 | 12.06 | 12.06 | 11.39 | 11.39 | +3.08% | 567 |
| Jun 2, 2026 | 11.50 | 11.50 | 11.05 | 11.05 | -0.27% | 993 |
| Jun 1, 2026 | 11.09 | 11.09 | 11.08 | 11.08 | -0.09% | 1,562 |
| May 29, 2026 | 11.28 | 11.28 | 11.05 | 11.09 | +0.36% | 326 |
| May 27, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | +0.00% | 247 |
| May 26, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | +0.00% | 563 |
| May 22, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | -1.16% | 250 |
| May 18, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | +0.72% | 200 |
| May 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | +0.00% | 531 |
| May 11, 2026 | 11.66 | 12.83 | 11.02 | 11.10 | +3.26% | 758 |
| May 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.00% | 709 |
| Mar 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +0.56% | 614 |
| Mar 16, 2026 | 10.59 | 10.69 | 10.59 | 10.69 | +1.04% | 590 |
| Mar 13, 2026 | 10.53 | 10.58 | 10.53 | 10.58 | +0.47% | 1,319 |
| Mar 12, 2026 | 10.55 | 10.55 | 10.53 | 10.53 | -0.38% | 841 |
| Mar 11, 2026 | 10.58 | 10.58 | 10.53 | 10.57 | +0.57% | 800 |
| Mar 10, 2026 | 10.53 | 10.54 | 10.50 | 10.51 | -0.47% | 1,647 |
| Mar 2, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | -0.47% | 492 |
| Feb 3, 2026 | 10.56 | 10.65 | 10.50 | 10.61 | +1.24% | 5,821 |
| Feb 2, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | -0.76% | 100 |
| Jan 26, 2026 | 10.78 | 10.78 | 10.56 | 10.56 | +0.76% | 1,085 |
| Jan 23, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% | 100 |
| Jan 22, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | -1.40% | 4,621 |
| Jan 13, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | +1.99% | 135 |
| Jan 7, 2026 | 10.50 | 10.59 | 10.50 | 10.54 | +0.38% | 7,379 |
| Jan 6, 2026 | 10.40 | 10.51 | 10.40 | 10.50 | +0.96% | 2,817 |
| Dec 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 254 |
| Dec 22, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | +0.10% | 5,775 |
| Dec 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | +0.00% | 623 |
| Dec 10, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | +0.00% | 837 |
| Dec 9, 2025 | 10.33 | 10.40 | 10.33 | 10.40 | +0.68% | 3,777 |
| Dec 8, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | +0.00% | 1,827 |
| Dec 2, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | +0.00% | 235 |
| Dec 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | -0.58% | 150 |
| Nov 20, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | +0.58% | 743 |
| Nov 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% | 288 |
| Nov 18, 2025 | 10.40 | 10.40 | 10.34 | 10.34 | -0.67% | 1,639 |
| Nov 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | +0.10% | 523 |
| Nov 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% | 100 |
Daily open, high, low, close and volume for FG Merger II Corp. Unit (FGMCU). Showing 55 trading days. Unadjusted prices.