FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
10.03
+0.02 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
10.02
-0.01 (-0.10%)
After-hours: Dec 5, 2025, 7:53 PM EST
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 0.20% | 98,166 |
| Dec 4, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.20% | 119,531 |
| Dec 3, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | 0.10% | 107,839 |
| Dec 2, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | 9,062 |
| Dec 1, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 78,586 |
| Nov 28, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.02% | 1,667 |
| Nov 26, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.02% | 64,907 |
| Nov 25, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.05% | 42,283 |
| Nov 24, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 115,653 |
| Nov 21, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 45,342 |
| Nov 20, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 35,141 |
| Nov 19, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 13,623 |
| Nov 18, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 32,928 |
| Nov 17, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.03% | 30,329 |
| Nov 14, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.07% | 17,480 |
| Nov 13, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 18,672 |
| Nov 12, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 17,053 |
| Nov 11, 2025 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 0.05% | 40,634 |
| Nov 10, 2025 | 10.02 | 10.03 | 10.00 | 10.01 | 10.01 | -0.05% | 35,721 |
| Nov 7, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 31,589 |
| Nov 6, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | -0.05% | 13,938 |
| Nov 5, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 11,213 |
| Nov 4, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 20,976 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.20% | 12,202 |
| Oct 31, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 65,804 |
| Oct 30, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | - | 106,616 |
| Oct 29, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 178,162 |
| Oct 28, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.07% | 7,165 |
| Oct 27, 2025 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | -0.13% | 57,222 |
| Oct 24, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 13,422 |
| Oct 23, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | - | 48,993 |
| Oct 22, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | -0.15% | 15,897 |
| Oct 21, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | - | 21,026 |
| Oct 20, 2025 | 10.05 | 10.07 | 10.02 | 10.03 | 10.03 | -0.10% | 25,422 |
| Oct 17, 2025 | 10.04 | 10.06 | 10.02 | 10.04 | 10.04 | 0.10% | 16,458 |
| Oct 16, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | - | 36,502 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | -0.40% | 91,841 |
| Oct 14, 2025 | 10.02 | 10.07 | 10.00 | 10.07 | 10.07 | 0.58% | 216,878 |
| Oct 13, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.08% | 16,772 |
| Oct 10, 2025 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | 0.05% | 26,131 |
| Oct 9, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 31,316 |
| Oct 8, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 17,263 |
| Oct 7, 2025 | 10.02 | 10.04 | 10.00 | 10.01 | 10.01 | -0.20% | 30,062 |
| Oct 6, 2025 | 10.05 | 10.05 | 10.02 | 10.03 | 10.03 | 0.05% | 38,120 |
| Oct 3, 2025 | 10.03 | 10.09 | 10.02 | 10.02 | 10.02 | -0.20% | 67,993 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | 0.40% | 52,397 |
| Oct 1, 2025 | 10.03 | 10.03 | 9.99 | 10.00 | 10.00 | 0.09% | 62,172 |
| Sep 30, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.01% | 24,673 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.08% | 18,742 |
| Sep 26, 2025 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 0.14% | 27,509 |