FG Imperii Acquisition - Units Stock Price History

NASDAQ: FGIIUFinanceBlank ChecksUSD

10.07-0.005 (-0.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FGIIU price history at a glance

The price history for FG Imperii Acquisition - Units (FGIIU) on this page begins on January 12, 2026, when the stock closed at $10.00; it most recently closed at $10.07 on October 5, 2026. The highest price in this record is $11.04, reached on April 6, 2026; the latest close is 8.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $11.04
Date of high: Apr 6, 2026
Low since 2026: $9.90
Date of low: May 25, 2026
52-week high: $11.04
52-week low: $9.90
IPO year: 2026
Last close: $10.07

FGIIU returns

1 week

-0.15%

1 month

+0.20%

3 months

+0.40%

6 months

+1.10%

FGIIU price return, excluding dividends.

FGIIU daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.18	10.32	10.06	10.07	-0.05%	6.42K
Oct 7, 2026	10.08	10.09	10.08	10.08	-0.10%	1.01K
Oct 6, 2026	10.09	10.09	10.09	10.09	0.00%	0
Oct 5, 2026	10.09	10.09	10.09	10.09	0.00%	0
Oct 2, 2026	10.09	10.09	10.06	10.09	+0.10%	1.80K
Oct 1, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 30, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 29, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 28, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 25, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 24, 2026	10.08	10.08	10.08	10.08	+0.15%	500
Sep 23, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 22, 2026	10.08	10.08	10.06	10.06	-0.49%	900
Sep 21, 2026	10.11	10.11	10.11	10.11	0.00%	0
Sep 18, 2026	10.10	10.11	10.09	10.11	0.00%	1.10K
Sep 17, 2026	10.11	10.11	10.11	10.11	+0.60%	400
Sep 16, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 15, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 14, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 11, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 10, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 9, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 8, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 3, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 2, 2026	10.05	10.05	10.05	10.05	0.00%	0
Sep 1, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 31, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 28, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 27, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 26, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 25, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 24, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 21, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 20, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 19, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 18, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 17, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 14, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 13, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 12, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 11, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 10, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 7, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 6, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 5, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 4, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 3, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 31, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 30, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 29, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 28, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 27, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 24, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 23, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 22, 2026	10.05	10.05	10.05	10.05	0.00%	0
Jul 21, 2026	10.05	10.05	10.05	10.05	+0.20%	89.60K
Jul 20, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 17, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 15, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 14, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 13, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 10, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 9, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 8, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 2, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 1, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 29, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 25, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 24, 2026	10.20	10.20	10.01	10.03	+0.80%	1.30K
Jun 23, 2026	10.20	10.20	9.95	9.95	-0.80%	108.00K
Jun 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 18, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 17, 2026	10.04	10.04	10.03	10.03	0.00%	1.10K
Jun 16, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 15, 2026	10.03	10.03	10.03	10.03	0.00%	200
Jun 12, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 11, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 10, 2026	10.03	10.03	10.03	10.03	-0.59%	100
Jun 9, 2026	10.09	10.09	10.09	10.09	0.00%	0
Jun 8, 2026	10.05	10.09	10.03	10.09	+0.65%	2.10K
Jun 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jun 3, 2026	10.03	10.03	10.03	10.03	-0.25%	2.50K
Jun 2, 2026	10.05	10.05	10.05	10.05	+0.50%	500
Jun 1, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 29, 2026	9.99	10.00	9.90	10.00	+0.20%	70.00K
May 28, 2026	10.00	10.00	9.98	9.98	-0.50%	11.20K
May 27, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 26, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 22, 2026	10.03	10.03	10.03	10.03	0.00%	0
May 21, 2026	10.03	10.03	10.02	10.03	+0.30%	2.80K
May 20, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 19, 2026	10.00	10.00	10.00	10.00	0.00%	0
May 18, 2026	10.00	10.00	10.00	10.00	+0.10%	2.20K
May 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 14, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 13, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 12, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 11, 2026	9.99	9.99	9.99	9.99	0.00%	0
May 8, 2026	9.99	9.99	9.99	9.99	+0.30%	1.00K
May 7, 2026	9.96	9.96	9.96	9.96	-0.10%	46.10K
May 6, 2026	9.97	9.97	9.97	9.97	0.00%	600
May 5, 2026	9.97	9.97	9.97	9.97	0.00%	0
May 4, 2026	9.97	9.97	9.97	9.97	0.00%	200
May 1, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 30, 2026	9.97	9.97	9.97	9.97	-0.30%	100
Apr 29, 2026	10.00	10.00	10.00	10.00	+0.30%	3.60K
Apr 28, 2026	9.97	9.97	9.97	9.97	-0.20%	200
Apr 27, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 24, 2026	9.99	9.99	9.99	9.99	0.00%	0
Apr 23, 2026	9.99	9.99	9.99	9.99	-0.60%	400
Apr 22, 2026	10.05	10.05	10.05	10.05	0.00%	0
Apr 21, 2026	10.05	10.05	10.05	10.05	+0.90%	500
Apr 20, 2026	9.98	9.98	9.96	9.96	+0.10%	1.20K
Apr 17, 2026	9.95	9.95	9.95	9.95	0.00%	0
Apr 16, 2026	9.95	9.95	9.95	9.95	0.00%	100
Apr 15, 2026	9.95	9.95	9.95	9.95	-0.20%	6.60K
Apr 14, 2026	9.97	9.97	9.97	9.97	0.00%	300
Apr 13, 2026	9.96	9.97	9.96	9.97	+0.10%	500
Apr 10, 2026	9.96	9.96	9.96	9.96	-0.10%	600
Apr 9, 2026	10.00	10.00	9.97	9.97	-0.20%	1.20K
Apr 8, 2026	9.98	10.11	9.96	9.99	0.00%	10.70K
Apr 7, 2026	9.97	11.04	9.97	9.99	-0.20%	11.10K
Apr 6, 2026	10.01	10.01	10.01	10.01	+0.20%	12.70K
Apr 2, 2026	10.05	10.10	9.99	9.99	+0.20%	2.80K
Apr 1, 2026	9.97	9.98	9.97	9.97	-0.20%	2.60K
Mar 31, 2026	9.99	9.99	9.99	9.99	0.00%	0
Mar 30, 2026	10.05	10.05	9.99	9.99	0.00%	1.40K
Mar 27, 2026	10.00	10.00	9.99	9.99	0.00%	1.30K
Mar 26, 2026	9.97	9.99	9.97	9.99	0.00%	2.70K
Mar 25, 2026	9.97	9.99	9.97	9.99	+0.20%	400
Mar 24, 2026	9.97	9.97	9.97	9.97	0.00%	0
Mar 23, 2026	10.01	10.08	9.97	9.97	-0.10%	3.20K
Mar 20, 2026	9.98	9.98	9.98	9.98	-0.10%	400
Mar 19, 2026	9.99	9.99	9.99	9.99	0.00%	1.20K
Mar 18, 2026	9.99	9.99	9.99	9.99	-0.10%	1.20K
Mar 17, 2026	10.00	10.00	10.00	10.00	0.00%	0
Mar 16, 2026	10.00	10.00	10.00	10.00	+0.10%	1.40K
Mar 13, 2026	9.99	9.99	9.99	9.99	0.00%	2.10K
Mar 12, 2026	9.99	9.99	9.99	9.99	0.00%	800
Mar 11, 2026	10.01	10.01	9.99	9.99	+0.10%	11.20K
Mar 10, 2026	10.01	10.01	9.98	9.98	+0.10%	92.90K
Mar 9, 2026	9.97	9.97	9.97	9.97	-0.10%	300
Mar 6, 2026	9.98	9.98	9.98	9.98	0.00%	100
Mar 5, 2026	9.98	9.98	9.98	9.98	0.00%	200
Mar 4, 2026	9.97	9.98	9.97	9.98	0.00%	700
Mar 3, 2026	9.98	9.99	9.97	9.98	-0.05%	23.30K
Mar 2, 2026	9.99	9.99	9.99	9.99	-0.15%	8.30K
Feb 27, 2026	10.00	10.00	10.00	10.00	+0.10%	200
Feb 26, 2026	9.99	9.99	9.99	9.99	0.00%	200
Feb 25, 2026	9.99	9.99	9.99	9.99	0.00%	378.20K
Feb 24, 2026	9.99	10.00	9.99	9.99	+0.10%	60.10K
Feb 23, 2026	9.99	9.99	9.98	9.98	+0.05%	10.60K
Feb 20, 2026	9.99	9.99	9.98	9.98	-0.05%	800
Feb 19, 2026	10.00	10.00	9.98	9.98	-0.20%	65.30K
Feb 18, 2026	10.00	10.00	10.00	10.00	0.00%	200
Feb 17, 2026	10.00	10.00	10.00	10.00	0.00%	0
Feb 13, 2026	9.99	10.00	9.99	10.00	0.00%	500
Feb 12, 2026	10.00	10.00	10.00	10.00	0.00%	3.90K
Feb 11, 2026	10.00	10.00	10.00	10.00	+0.05%	200
Feb 10, 2026	9.99	10.00	9.99	10.00	-0.05%	1.10K
Feb 9, 2026	10.00	10.00	10.00	10.00	0.00%	3.10K
Feb 6, 2026	10.00	10.01	10.00	10.00	+0.05%	36.50K
Feb 5, 2026	10.00	10.00	9.99	10.00	-0.05%	2.60K
Feb 4, 2026	9.99	10.00	9.99	10.00	+0.10%	1.20K
Feb 3, 2026	10.00	10.00	9.99	9.99	-0.10%	13.90K
Feb 2, 2026	10.00	10.01	9.99	10.00	+0.10%	70.50K
Jan 30, 2026	10.00	10.00	9.99	9.99	-0.10%	671.40K
Jan 29, 2026	10.00	10.01	10.00	10.00	0.00%	24.30K
Jan 28, 2026	9.99	10.00	9.99	10.00	+0.10%	1.30K
Jan 27, 2026	10.00	10.00	9.99	9.99	-0.10%	1.70K
Jan 26, 2026	10.00	10.00	10.00	10.00	+0.10%	7.10K
Jan 23, 2026	10.00	10.00	9.99	9.99	-0.05%	133.30K
Jan 22, 2026	10.00	10.00	9.99	10.00	-0.05%	21.80K
Jan 21, 2026	10.00	10.01	9.99	10.00	0.00%	79.00K
Jan 20, 2026	10.00	10.01	9.99	10.00	0.00%	289.50K
Jan 16, 2026	10.01	10.01	9.97	10.00	—	5.58M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FGIIU chart for longer ranges.