FGMC(FGMC)
FGMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $10.34 | $10.34 | $10.29 | $10.33 | 49,052 |
| 5/21/2026 | $10.33 | $10.33 | $10.32 | $10.33 | 19,500 |
| 5/20/2026 | $10.33 | $10.34 | $10.31 | $10.32 | 22,700 |
| 5/19/2026 | $10.34 | $10.34 | $10.32 | $10.32 | 40,498 |
| 5/18/2026 | $10.34 | $10.34 | $10.32 | $10.32 | 54,784 |
| 5/15/2026 | $10.33 | $10.34 | $10.32 | $10.33 | 61,600 |
| 5/14/2026 | $10.30 | $10.34 | $10.29 | $10.33 | 142,027 |
| 5/13/2026 | $10.27 | $10.33 | $10.26 | $10.31 | 123,649 |
| 5/12/2026 | $10.28 | $10.29 | $10.25 | $10.26 | 4,400 |
| 5/11/2026 | $10.29 | $10.29 | $10.27 | $10.28 | 52,500 |
| 5/8/2026 | $10.24 | $10.27 | $10.23 | $10.25 | 8,767 |
| 5/7/2026 | $10.20 | $10.26 | $10.20 | $10.25 | 20,817 |
| 5/6/2026 | $10.19 | $10.19 | $10.18 | $10.18 | 100,124 |
| 5/5/2026 | $10.18 | $10.19 | $10.17 | $10.19 | 49,020 |
| 5/4/2026 | $10.20 | $10.20 | $10.16 | $10.17 | 17,822 |
| 5/1/2026 | $10.16 | $10.18 | $10.14 | $10.18 | 126,026 |
| 4/30/2026 | $10.16 | $10.16 | $10.15 | $10.15 | 21,915 |
| 4/29/2026 | $10.15 | $10.16 | $10.15 | $10.15 | 17,600 |
| 4/28/2026 | $10.18 | $10.18 | $10.15 | $10.16 | 19,639 |
| 4/27/2026 | $10.16 | $10.16 | $10.14 | $10.15 | 44,706 |
| 4/24/2026 | $10.15 | $10.15 | $10.13 | $10.14 | 20,500 |
| 4/23/2026 | $10.15 | $10.15 | $10.13 | $10.14 | 40,528 |
| 4/22/2026 | $10.15 | $10.15 | $10.13 | $10.14 | 9,061 |
| 4/21/2026 | $10.14 | $10.14 | $10.14 | $10.14 | 22,935 |
| 4/20/2026 | $10.14 | $10.14 | $10.13 | $10.14 | 17,196 |
| 4/17/2026 | $10.13 | $10.15 | $10.12 | $10.14 | 40,932 |
| 4/16/2026 | $10.12 | $10.13 | $10.12 | $10.13 | 68,445 |
| 4/15/2026 | $10.12 | $10.13 | $10.12 | $10.12 | 81,969 |
| 4/14/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 25,000 |
| 4/13/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 12,700 |
| 4/10/2026 | $10.10 | $10.11 | $10.10 | $10.11 | 155,700 |
| 4/9/2026 | $10.12 | $10.12 | $10.11 | $10.11 | 20,400 |
| 4/8/2026 | $10.11 | $10.12 | $10.11 | $10.12 | 21,616 |
| 4/7/2026 | $10.11 | $10.12 | $10.11 | $10.11 | 88,100 |
| 4/6/2026 | $10.11 | $10.12 | $10.10 | $10.11 | 35,300 |
| 4/2/2026 | $10.10 | $10.11 | $10.10 | $10.11 | 16,466 |
| 4/1/2026 | $10.11 | $10.11 | $10.09 | $10.09 | 33,523 |
| 3/31/2026 | $10.11 | $10.11 | $10.10 | $10.10 | 24,117 |
| 3/30/2026 | $10.11 | $10.11 | $10.10 | $10.11 | 8,952 |
| 3/27/2026 | $10.11 | $10.11 | $10.10 | $10.10 | 20,000 |
| 3/26/2026 | $10.11 | $10.11 | $10.10 | $10.11 | 10,514 |
| 3/25/2026 | $10.10 | $10.11 | $10.09 | $10.11 | 31,405 |
| 3/24/2026 | $10.10 | $10.11 | $10.09 | $10.10 | 27,107 |
| 3/23/2026 | $10.11 | $10.11 | $10.10 | $10.11 | 25,820 |
| 3/20/2026 | $10.09 | $10.11 | $10.08 | $10.11 | 114,642 |
| 3/19/2026 | $10.08 | $10.09 | $10.08 | $10.08 | 134,700 |
| 3/18/2026 | $10.10 | $10.10 | $10.08 | $10.08 | 23,118 |
| 3/17/2026 | $10.10 | $10.10 | $10.08 | $10.08 | 41,103 |
| 3/16/2026 | $10.10 | $10.11 | $10.10 | $10.10 | 9,740 |
| 3/13/2026 | $10.09 | $10.10 | $10.09 | $10.09 | 5,526 |
| 3/12/2026 | $10.09 | $10.10 | $10.09 | $10.09 | 15,730 |
| 3/11/2026 | $10.09 | $10.10 | $10.09 | $10.09 | 36,917 |
| 3/10/2026 | $10.10 | $10.10 | $10.09 | $10.09 | 5,000 |
| 3/9/2026 | $10.10 | $10.10 | $10.09 | $10.10 | 21,344 |
| 3/6/2026 | $10.09 | $10.10 | $10.09 | $10.10 | 7,730 |
| 3/5/2026 | $10.08 | $10.10 | $10.08 | $10.09 | 36,025 |
| 3/4/2026 | $10.09 | $10.10 | $10.08 | $10.08 | 11,909 |
| 3/3/2026 | $10.09 | $10.09 | $10.08 | $10.09 | 102,500 |
| 3/2/2026 | $10.08 | $10.09 | $10.08 | $10.09 | 14,300 |
| 2/27/2026 | $10.08 | $10.09 | $10.08 | $10.09 | 37,842 |
| 2/26/2026 | $10.09 | $10.10 | $10.08 | $10.08 | 49,251 |
| 2/25/2026 | $10.09 | $10.10 | $10.09 | $10.09 | 17,530 |
| 2/24/2026 | $10.09 | $10.09 | $10.08 | $10.09 | 29,000 |
| 2/23/2026 | $10.08 | $10.09 | $10.07 | $10.09 | 36,400 |