Dark

FGMCW
FG Merger Corp. Warrant
stock NASDAQ

Inactive

Aug 25, 2023

0.1000USD+25.000%(+0.0200)37,727

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-25	0.100000	0.110000	0.099900	0.100000	+25.000%	37,727	0.000%
2023-08-24	0.120000	0.120100	0.060101	0.080000	+30.719%	92,447	+25.000%
2023-08-22	0.082601	0.082601	0.060000	0.061200	-12.571%	2,269	+63.399%
2023-08-21	0.075000	0.075000	0.070000	0.070000	-30.000%	200	+42.857%
2023-08-17	0.100000	0.100000	0.100000	0.100000	+9.769%	401	0.000%
2023-08-16	0.091100	0.105100	0.091100	0.091100	-9.713%	802	+9.769%
2023-08-15	0.095000	0.107400	0.075300	0.100900	+14.399%	2,107	-0.892%
2023-08-14	0.143700	0.148800	0.088200	0.088200	-14.369%	6,310	+13.379%
2023-08-11	0.103000	0.103000	0.103000	0.103000	+3.000%	164	-2.913%
2023-08-10	0.110000	0.114300	0.075400	0.100000	-16.667%	3,720	0.000%
2023-08-09	0.130000	0.130000	0.075300	0.120000	-7.692%	4,395	-16.667%
2023-08-08	0.080100	0.130000	0.080100	0.130000	0.000%	1,101	-23.077%
2023-08-07	0.110000	0.130000	0.105000	0.130000	+18.182%	85,324	-23.077%
2023-08-01	0.110000	0.110000	0.110000	0.110000	+4.068%	3,300	-9.091%
2023-07-28	0.111300	0.111300	0.104800	0.105700	-11.917%	1,300	-5.393%
2023-07-27	0.120000	0.120000	0.114000	0.120000	+26.316%	50,300	-16.667%
2023-07-26	0.100000	0.100000	0.090000	0.095000	+5.556%	12,769	+5.263%
2023-07-25	0.103600	0.110000	0.090000	0.090000	-13.127%	21,464	+11.111%
2023-07-24	0.103600	0.103600	0.103600	0.103600	+0.485%	100	-3.475%
2023-07-20	0.103100	0.103100	0.103100	0.103100	+14.556%	200	-3.007%
2023-07-19	0.106000	0.106000	0.090000	0.090000	-10.000%	15,277	+11.111%
2023-07-18	0.110000	0.110000	0.100000	0.100000	-4.762%	25,264	0.000%
2023-07-17	0.105000	0.105000	0.105000	0.105000	+5.000%	102	-4.762%
2023-07-14	0.104000	0.104000	0.100000	0.100000	0.000%	1,043	0.000%
2023-07-13	0.100000	0.104000	0.100000	0.100000	0.000%	2,100	0.000%
2023-07-12	0.070000	0.129600	0.070000	0.100000	+86.338%	73,121	0.000%
2023-07-11	0.074000	0.094300	0.053666	0.053666	-32.918%	8,852	+86.338%
2023-07-10	0.129600	0.129700	0.075700	0.080000	+1.523%	10,571	+25.000%
2023-07-07	0.070000	0.098300	0.050900	0.078800	+46.741%	7,679	+26.904%
2023-07-03	0.053700	0.053700	0.053700	0.053700	+0.436%	188	+86.220%
2023-06-30	0.065600	0.104900	0.053467	0.053467	-45.884%	4,337	+87.031%
2023-06-29	0.066200	0.098800	0.059700	0.098800	+41.143%	5,431	+1.215%
2023-06-28	0.129000	0.129400	0.070000	0.070000	+0.143%	7,838	+42.857%
2023-06-27	0.124000	0.130000	0.050300	0.069900	-12.625%	3,927	+43.062%
2023-06-23	0.100000	0.100000	0.080000	0.080000	+60.000%	3,668	+25.000%
2023-06-22	0.050000	0.050000	0.050000	0.050000	-16.528%	15,007	+100.000%
2023-06-13	0.059900	0.059900	0.059900	0.059900	+19.800%	333	+66.945%
2023-06-09	0.058100	0.058100	0.034300	0.050000	+31.234%	40,785	+100.000%
2023-06-08	0.040000	0.042500	0.028800	0.038100	-35.642%	5,368	+162.467%
2023-06-07	0.070600	0.070600	0.058200	0.059200	+18.400%	3,594	+68.919%
2023-06-06	0.079600	0.079600	0.026700	0.050000	-6.542%	4,905	+100.000%
2023-06-05	0.053500	0.053500	0.053500	0.053500	-40.489%	400	+86.916%
2023-05-26	0.037000	0.089900	0.034000	0.089900	+142.973%	1,415	+11.235%
2023-05-25	0.075000	0.075000	0.020300	0.037000	-63.000%	127,700	+170.270%
2023-05-24	0.110000	0.110000	0.100000	0.100000	-9.091%	3,866	0.000%
2023-05-23	0.180000	0.180000	0.100400	0.110000	-15.385%	5,529	-9.091%
2023-05-19	0.130000	0.130000	0.130000	0.130000	0.000%	1,524	-23.077%
2023-05-18	0.120101	0.160000	0.120101	0.130000	+18.182%	2,600	-23.077%
2023-05-15	0.170000	0.170000	0.110000	0.110000	-15.189%	750	-9.091%
2023-05-10	0.110000	0.129700	0.110000	0.129700	+17.909%	15,173	-22.899%
2023-05-09	0.110000	0.110000	0.110000	0.110000	0.000%	250	-9.091%
2023-05-08	0.110000	0.110000	0.110000	0.110000	-8.333%	20,099	-9.091%
2023-05-05	0.110000	0.120000	0.110000	0.120000	+6.667%	32,704	-16.667%
2023-05-04	0.110000	0.112500	0.103100	0.112500	+2.273%	29,750	-11.111%
2023-04-28	0.110000	0.110000	0.110000	0.110000	0.000%	246	-9.091%
2023-04-27	0.110000	0.110000	0.110000	0.110000	0.000%	374	-9.091%
2023-04-26	0.110000	0.110000	0.110000	0.110000	0.000%	353	-9.091%
2023-04-25	0.100000	0.110000	0.100000	0.110000	0.000%	7,141	-9.091%
2023-04-19	0.110000	0.110000	0.107400	0.110000	+10.000%	115,488	-9.091%
2023-04-18	0.100000	0.100000	0.100000	0.100000	0.000%	30,858	0.000%
2023-04-17	0.100000	0.100000	0.100000	0.100000	-4.398%	2,631	0.000%
2023-04-13	0.100000	0.104600	0.100000	0.104600	+49.429%	10,907	-4.398%
2023-04-12	0.110000	0.110000	0.070000	0.070000	0.000%	4,782	+42.857%
2023-04-05	0.070000	0.070000	0.070000	0.070000	0.000%	825	+42.857%
2023-03-28	0.100000	0.100000	0.070000	0.070000	-36.364%	50,160	+42.857%
2023-03-22	0.110000	0.110000	0.110000	0.110000	+10.000%	1,693	-9.091%
2023-03-21	0.100000	0.100000	0.100000	0.100000	0.000%	12,047	0.000%
2023-03-20	0.100000	0.100000	0.100000	0.100000	0.000%	1,175	0.000%
2023-03-17	0.100000	0.100000	0.100000	0.100000	+100.000%	4,650	0.000%
2023-03-16	0.050000	0.050000	0.050000	0.050000	-54.504%	174	+100.000%
2023-03-09	0.110000	0.110000	0.109900	0.109900	+57.000%	3,766	-9.008%
2023-03-06	0.070000	0.070000	0.070000	0.070000	-12.500%	200	+42.857%
2023-03-03	0.080000	0.080000	0.080000	0.080000	-20.000%	3,048	+25.000%
2023-03-02	0.102300	0.110000	0.100000	0.100000	-9.091%	17,758	0.000%
2023-02-27	0.110000	0.110000	0.109000	0.110000	0.000%	132,392	-9.091%
2023-02-24	0.110000	0.110000	0.110000	0.110000	+10.000%	100	-9.091%
2023-02-23	0.100000	0.100000	0.100000	0.100000	-28.571%	449,528	0.000%
2023-02-17	0.098000	0.140000	0.095800	0.140000	+204.348%	36,888	-28.571%
2023-02-16	0.046000	0.046000	0.046000	0.046000	-7.631%	153	+117.391%
2023-02-15	0.049300	0.050000	0.045300	0.049800	+10.421%	700	+100.803%
2023-02-14	0.045100	0.045100	0.045100	0.045100	+10.000%	2,000	+121.729%
2023-02-06	0.050000	0.050000	0.041000	0.041000	-31.667%	1,236	+143.902%
2023-01-20	0.050000	0.060000	0.050000	0.060000	+20.000%	501	+66.667%
2023-01-13	0.054700	0.060100	0.037100	0.050000	0.000%	84,792	+100.000%
2023-01-12	0.065000	0.065000	0.050000	0.050000	-37.500%	800	+100.000%
2023-01-11	0.050000	0.080000	0.050000	0.080000	-46.667%	1,304	+25.000%
2023-01-06	0.050000	0.150000	0.050000	0.150000	+200.000%	13,935	-33.333%
2022-12-28	0.050000	0.050000	0.050000	0.050000	0.000%	304	+100.000%
2022-12-22	0.050000	0.050000	0.050000	0.050000	-70.588%	100	+100.000%
2022-12-21	0.160000	0.170000	0.160000	0.170000	+240.000%	2,042	-41.176%
2022-12-19	0.060000	0.077800	0.050000	0.050000	-68.294%	5,925	+100.000%
2022-12-15	0.050000	0.157700	0.050000	0.157700	+215.400%	2,892	-36.588%
2022-12-13	0.040000	0.050000	0.040000	0.050000	+350.450%	4,545	+100.000%
2022-12-09	0.011100	0.011100	0.011100	0.011100	-8.264%	511	+800.901%
2022-12-08	0.005100	0.015000	0.005000	0.012100	-80.229%	2,660	+726.446%
2022-11-30	0.054000	0.061200	0.054000	0.061200	-67.789%	1,675	+63.399%
2022-11-17	0.150000	0.190000	0.150000	0.190000	+280.000%	4,053	-47.368%
2022-11-14	0.050000	0.050000	0.050000	0.050000	+25.000%	5,723	+100.000%
2022-11-11	0.040000	0.045000	0.040000	0.040000	+99.005%	2,700	+150.000%
2022-11-10	0.020100	0.020100	0.020100	0.020100	-74.875%	160	+397.512%
2022-11-09	0.080000	0.080000	0.080000	0.080000	0.000%	771	+25.000%
2022-11-07	0.090000	0.090000	0.080000	0.080000	0.000%	40,335	+25.000%
2022-11-04	0.080000	0.080000	0.080000	0.080000	+100.000%	5,038	+25.000%
2022-11-03	0.040000	0.040000	0.040000	0.040000	+296.040%	1,063	+150.000%
2022-11-01	0.010100	0.010100	0.010100	0.010100	-87.375%	1,091	+890.099%
2022-10-14	0.040100	0.080000	0.040100	0.080000	-46.667%	1,300	+25.000%
2022-10-06	0.150000	0.150000	0.150000	0.150000	+66.667%	460	-33.333%
2022-10-03	0.100000	0.100000	0.090000	0.090000	-40.000%	402	+11.111%
2022-09-30	0.120000	0.150000	0.120000	0.150000	+87.500%	1,708	-33.333%
2022-09-27	0.080000	0.080000	0.080000	0.080000	+0.125%	132,172	+25.000%
2022-09-26	0.080000	0.080000	0.079900	0.079900	-27.298%	600	+25.156%
2022-09-20	0.120000	0.120000	0.109900	0.109900	-8.417%	1,211	-9.008%
2022-09-14	0.120000	0.120000	0.120000	0.120000	+20.000%	150	-16.667%
2022-09-01	0.100100	0.100100	0.100000	0.100000	-0.100%	82,545	0.000%
2022-08-31	0.100100	0.100100	0.100100	0.100100	0.000%	30,000	-0.100%
2022-08-30	0.100100	0.100100	0.100100	0.100100	-8.917%	31,500	-0.100%
2022-08-25	0.110000	0.110000	0.109900	0.109900	-8.417%	1,000	-9.008%
2022-08-24	0.120000	0.120000	0.120000	0.120000	0.000%	109	-16.667%
2022-08-18	0.120000	0.120000	0.120000	0.120000	+1.954%	25,000	-16.667%
2022-07-29	0.117700	0.117700	0.117700	0.117700	-9.462%	500	-15.038%
2022-07-15	0.100000	0.130000	0.100000	0.130000	+30.000%	4,416	-23.077%
2022-07-13	0.100000	0.100000	0.100000	0.100000	0.000%	5,500	0.000%
2022-06-30	0.097700	0.100000	0.097700	0.100000	-0.100%	2,000	0.000%
2022-06-21	0.100100	0.100100	0.100100	0.100100	-16.583%	200	-0.100%
2022-06-10	0.080000	0.120000	0.080000	0.120000	-19.351%	1,500	-16.667%
2022-06-07	0.113900	0.149800	0.113900	0.148793	+40.902%	21,288	-32.793%
2022-06-01	0.044700	0.140000	0.044700	0.105600	-29.600%	4,408	-5.303%
2022-05-31	0.149900	0.150000	0.149900	0.150000	-11.713%	7,227	-33.333%
2022-05-17	0.169900	0.169900	0.169900	0.169900	+41.583%	161	-41.142%
2022-05-16	0.120000	0.120000	0.120000	0.120000	0.000%	177	-16.667%
2022-05-13	0.120000	0.120000	0.120000	0.120000	+70.213%	314	-16.667%
2022-05-12	0.070500	0.070500	0.070500	0.070500	-22.951%	100	+41.844%
2022-05-11	0.100100	0.100100	0.090000	0.091500	-29.615%	12,476	+9.290%
2022-05-10	0.132000	0.135000	0.130000	0.130000	+18.182%	42,217	-23.077%
2022-05-09	0.110100	0.110100	0.110000	0.110000	-34.052%	5,025	-9.091%
2022-05-03	0.160000	0.166799	0.150100	0.166799	+4.217%	50,800	-40.048%
2022-04-29	0.170000	0.170000	0.160050	0.160050	+0.031%	2,893	-37.520%
2022-04-28	0.150000	0.160000	0.150000	0.160000	+6.667%	583,705	-37.500%
2022-04-27	0.152100	0.152100	0.150000	0.150000	-11.765%	7,625	-33.333%
2022-04-22	0.200000	0.200000	0.170000	0.170000	-15.000%	31,800	-41.176%
2022-04-21	0.200000	0.200000	0.200000	0.200000	0.000%	100	-50.000%

.dark-mode .zWDhCF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zWDhCF{ color: #333333; background-color: white; border: 2px solid #333333; }FGMCWFG Merger Corp. Warrantstock NASDAQ

FGMCW
FG Merger Corp. Warrant
stock NASDAQ