FG Merger Corp.
FGMCNASDAQFinancial Services● Active
$10.53
+$0.09(+0.86%)
Market Cap$108414774
P/E Ratio—
52W High$11.759
52W Low$9.73
FG Merger Corp.（FGMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fgmc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.35
Aug 17, 2023
-14.7% from here
5-Year Low5Y
$4.48
Feb 6, 2025
+135.0% from low
IPO Priceadj.
$9.96
Apr 19, 2022
+5.7% since IPO
1 Year Ago
$9.82
Jun 9, 2025
+7.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FGMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.48 | $10.60 | $10.47 | $10.53 | $10.53 | 103K | +0.48% |
| Jun 5, 2026 | $10.16 | $11.76 | $10.00 | $10.44 | $10.44 | 343K | +2.76% |
| Jun 4, 2026 | $10.37 | $10.39 | $10.32 | $10.36 | $10.36 | 170K | -0.10% |
| Jun 3, 2026 | $10.43 | $10.44 | $10.36 | $10.37 | $10.37 | 325K | -0.58% |
| Jun 2, 2026 | $10.46 | $10.46 | $10.37 | $10.40 | $10.40 | 989K | -0.57% |
| Jun 1, 2026 | $10.40 | $10.40 | $10.36 | $10.40 | $10.40 | 401K | +0.00% |
| May 29, 2026 | $10.35 | $10.39 | $10.33 | $10.37 | $10.37 | 132K | +0.19% |
| May 28, 2026 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 41K | -0.10% |
| May 27, 2026 | $10.33 | $10.34 | $10.32 | $10.34 | $10.34 | 83K | +0.10% |
| May 26, 2026 | $10.34 | $10.34 | $10.32 | $10.33 | $10.33 | 112K | -0.10% |
| May 22, 2026 | $10.34 | $10.34 | $10.29 | $10.33 | $10.33 | 49K | -0.10% |
| May 21, 2026 | $10.33 | $10.33 | $10.32 | $10.33 | $10.33 | 20K | +0.00% |
| May 20, 2026 | $10.33 | $10.34 | $10.31 | $10.32 | $10.32 | 23K | -0.10% |
| May 19, 2026 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 40K | -0.19% |
| May 18, 2026 | $10.34 | $10.34 | $10.32 | $10.32 | $10.32 | 55K | -0.19% |
| May 15, 2026 | $10.33 | $10.34 | $10.32 | $10.33 | $10.33 | 62K | +0.00% |
| May 14, 2026 | $10.30 | $10.34 | $10.29 | $10.33 | $10.33 | 142K | +0.29% |
| May 13, 2026 | $10.27 | $10.33 | $10.26 | $10.31 | $10.31 | 124K | +0.39% |
| May 12, 2026 | $10.28 | $10.29 | $10.25 | $10.26 | $10.26 | 4K | -0.19% |
| May 11, 2026 | $10.29 | $10.29 | $10.27 | $10.28 | $10.28 | 53K | -0.10% |
Showing 1–20 of 695 records
Annual Stock Price Performance · FGMC
Jan 1 → Dec 31 · 5 years2026+4.8%$10.05 → $10.53
+4.8%
2025+26.0%$7.97 → $10.04
+26.0%
2024-39.5%$7.97 → $4.82
-39.5%
2023-53.5%$10.36 → $4.82
-53.5%
2022+2.3%$9.96 → $10.19
+2.3%
Best Year2025 · +26.0%
Worst Year2023 · -53.5%
Positive Years3 / 5
Avg Annual Return-12.0%
5Y Total Return+5.7%
5Y CAGR~+1.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FGMC?
If you invested $1,000 in FGMC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,057
Total Return+5.7%
CAGR~+1.4% / yr
Profit+$57
Based on Apr 19, 2022 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FG Merger Corp.（FGMC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FGMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FGMC 历史股价FMP 日线复权 OHLCV