FG Imperii Acquisition Corp. (FGIIW)
NASDAQ: FGIIW · Real-Time Price · USD · Warrants
0.1799
0.00 (0.00%)
Sep 28, 2026, 4:00 PM EDT - Market closed
FG Imperii Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.07% | 220 |
| Sep 22, 2026 | 0.19 | 0.23 | 0.13 | 0.18 | 0.18 | 1.37% | 28,770 |
| Sep 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 14.70% | 508 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -6.27% | 10,121 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.34% | 2,040 |
| Sep 14, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -12.00% | 60,057 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,045 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.66% | 13,324 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.06% | 3,541 |
| Aug 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.06% | 6,929 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.04% | 10,901 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.05% | 51,500 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.28% | 51,300 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 18.71% | 705 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.18 | 0.18 | 0.18 | -9.85% | 15,500 |
| Aug 4, 2026 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -14.50% | 24,246 |
| Aug 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 32,350 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 18.87% | 1,141 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.11% | 201 |
| Jul 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.43% | 200 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.66% | 54,195 |
| Jul 16, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -7.17% | 22,204 |
| Jul 13, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.73% | 3,401 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.74% | 1,110 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.97% | 5,902 |
| Jul 6, 2026 | 0.30 | 0.32 | 0.25 | 0.30 | 0.30 | - | 4,200 |
| Jul 2, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 20.10% | 51,261 |
| Jun 30, 2026 | 0.24 | 0.30 | 0.23 | 0.25 | 0.25 | 4.08% | 41,205 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 11.52% | 4,902 |
| Jun 26, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -3.11% | 6,840 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -3.43% | 44,032 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.04% | 1,030 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.04% | 39,193 |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 188 |
| Jun 3, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 25.00% | 1,600 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 105 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.40% | 71,175 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 14.61% | 5,120 |
| May 27, 2026 | 0.25 | 0.25 | 0.18 | 0.18 | 0.18 | -2.67% | 21,000 |
| May 21, 2026 | 0.22 | 0.25 | 0.18 | 0.18 | 0.18 | -5.26% | 30,910 |
| May 19, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -5.00% | 200 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,510 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 610 |
| May 7, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -9.95% | 16,720 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.05% | 1,400 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 110 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 610 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.70% | 149 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -9.69% | 1,400 |