FG Merger Corp. (FGMC) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -5.6%
- 3M
- -1.7%
- YTD
- -1.2%
- 1Y
- +0.8%
- 3Y
- -2.1%
- 5Y
- -0.0%
Loading 10-year price history...
FGMC Historical Performance
FGMC Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +2.3%
- 2023 annual price return
- -52.7%
- 2024 annual price return
- +0.0%
- 2025 annual price return
- +108.3%
- 2026 annual price return
- +0.2%
FGMC Stock Price Trajectory (2022–2026)
As of July 8, 2026, FG Merger Corp. (FGMC) trades at $9.94, representing a +0.8% return over the past year. The stock has delivered a -0.2% total return over five years (-0.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15.14 on June 23, 2026. From this peak, FGMC has corrected -34.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BFLY (+303.2% 1Y), ACIC (+5.3% 1Y), and GS (+46.7% 1Y), FGMC has underperformed the peer group average. Compare FGMC vs BFLY →
FGMC Historical Price Data · from 2022
Rows 1–50 of 633| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.09 | 10.25 | 9.81 | 9.94 | 41K | -0.90% |
| 2026-07-06 | 10.01 | 10.33 | 10.00 | 10.03 | 45K | -0.50% |
| 2026-07-02 | 10.09 | 10.16 | 9.85 | 10.08 | 16K | -0.49% |
| 2026-07-01 | 10.07 | 10.15 | 9.80 | 10.13 | 32K | +0.30% |
| 2026-06-30 | 10.32 | 10.45 | 10.08 | 10.10 | 31K | -4.72% |
| 2026-06-29 | 10.23 | 11.00 | 10.00 | 10.60 | 67K | +3.92% |
| 2026-06-26 | 10.07 | 10.25 | 10.07 | 10.20 | 16K | +0.49% |
| 2026-06-25 | 10.35 | 10.40 | 10.13 | 10.15 | 21K | +1.00% |
| 2026-06-24 | 10.39 | 10.52 | 10.00 | 10.05 | 70K | -3.55% |
| 2026-06-23 | 14.85 | 15.14 | 9.80 | 10.42 | 73K | -30.02% |
| 2026-06-22 | 10.40 | 14.89 | 10.04 | 14.89 | 377K | +44.56% |
| 2026-06-18 | 9.88 | 10.30 | 9.67 | 10.30 | 32K | +6.19% |
| 2026-06-17 | 9.61 | 9.85 | 9.61 | 9.70 | 32K | +0.94% |
| 2026-06-16 | 9.38 | 9.61 | 9.38 | 9.61 | 50K | +4.46% |
| 2026-06-15 | 10.45 | 10.59 | 9.00 | 9.20 | 53K | -12.05% |
| 2026-06-12 | 10.47 | 10.64 | 10.36 | 10.46 | 276K | +0.10% |
| 2026-06-11 | 10.44 | 11.20 | 10.26 | 10.45 | 1.34M | +0.19% |
| 2026-06-10 | 10.31 | 10.49 | 10.20 | 10.43 | 93K | +1.07% |
| 2026-06-09 | 10.69 | 10.70 | 10.18 | 10.32 | 78K | -1.99% |
| 2026-06-08 | 10.50 | 10.60 | 10.50 | 10.53 | 101K | +0.86% |
| 2026-06-05 | 10.30 | 11.75 | 10.00 | 10.44 | 9K | +0.77% |
| 2026-06-04 | 10.38 | 10.39 | 10.33 | 10.36 | 169K | -0.10% |
| 2026-06-03 | 10.43 | 10.44 | 10.36 | 10.37 | 324K | -0.29% |
| 2026-06-02 | 10.45 | 10.46 | 10.37 | 10.40 | 983K | 0.00% |
| 2026-06-01 | 10.39 | 10.40 | 10.36 | 10.40 | 394K | +0.29% |
| 2026-05-29 | 10.35 | 10.39 | 10.33 | 10.37 | 129K | +0.39% |
| 2026-05-28 | 10.34 | 10.34 | 10.33 | 10.33 | 39K | -0.10% |
| 2026-05-27 | 10.33 | 10.34 | 10.33 | 10.34 | 81K | +0.10% |
| 2026-05-26 | 10.34 | 10.34 | 10.32 | 10.33 | 110K | 0.00% |
| 2026-05-22 | 10.34 | 10.34 | 10.29 | 10.33 | 48K | 0.00% |
| 2026-05-21 | 10.33 | 10.33 | 10.32 | 10.33 | 18K | +0.15% |
| 2026-05-20 | 10.33 | 10.34 | 10.30 | 10.31 | 23K | -0.05% |
| 2026-05-19 | 10.34 | 10.34 | 10.32 | 10.32 | 39K | 0.00% |
| 2026-05-18 | 10.34 | 10.34 | 10.32 | 10.32 | 53K | -0.10% |
| 2026-05-15 | 10.34 | 10.34 | 10.32 | 10.33 | 59K | +0.05% |
| 2026-05-14 | 10.30 | 10.34 | 10.29 | 10.32 | 136K | +0.15% |
| 2026-05-13 | 10.27 | 10.33 | 10.26 | 10.31 | 123K | +0.49% |
| 2026-05-12 | 10.28 | 10.29 | 10.25 | 10.26 | 4K | -0.19% |
| 2026-05-11 | 10.29 | 10.29 | 10.27 | 10.28 | 52K | +0.29% |
| 2026-05-08 | 10.24 | 10.27 | 10.23 | 10.25 | 9K | 0.00% |
| 2026-05-07 | 10.20 | 10.26 | 10.20 | 10.25 | 21K | +0.69% |
| 2026-05-06 | 10.19 | 10.19 | 10.18 | 10.18 | 73K | -0.10% |
| 2026-05-05 | 10.18 | 10.19 | 10.17 | 10.19 | 49K | +0.20% |
| 2026-05-04 | 10.20 | 10.20 | 10.16 | 10.17 | 18K | -0.10% |
| 2026-05-01 | 10.16 | 10.18 | 10.14 | 10.18 | 126K | +0.30% |
| 2026-04-30 | 10.16 | 10.16 | 10.15 | 10.15 | 22K | 0.00% |
| 2026-04-29 | 10.15 | 10.16 | 10.14 | 10.15 | 18K | -0.10% |
| 2026-04-28 | 10.18 | 10.18 | 10.15 | 10.16 | 19K | +0.10% |
| 2026-04-27 | 10.16 | 10.16 | 10.14 | 10.15 | 45K | +0.08% |
| 2026-04-24 | 10.15 | 10.15 | 10.13 | 10.14 | 20K | +0.02% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FGMC — Frequently Asked Questions
Quick answers to the most common questions about buying FGMC stock.
How has FGMC stock performed recently?
FGMC returned +0.8% over the past year, beating its 5-year annualized CAGR of -0.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FGMC's all-time high price?
FG Merger Corp. reached $15.14 on 2026-06-23. The 52-week high is $15.14. Current 1-year return of +0.8% places the stock closer to historical peaks.
Where can I download FGMC historical price data?
This page provides FGMC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.