FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
10.00
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
10.05
+0.05 (0.50%)
After-hours: Aug 15, 2025, 7:57 PM EDT
FG Merger II Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 57,467 |
Aug 14, 2025 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | - | 81,791 |
Aug 13, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 121,076 |
Aug 12, 2025 | 10.00 | 10.03 | 9.97 | 9.99 | 9.99 | 0.05% | 109,640 |
Aug 11, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 282,069 |
Aug 8, 2025 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | 0.10% | 291,973 |
Aug 7, 2025 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | -0.10% | 87,314 |
Aug 6, 2025 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 133,056 |
Aug 5, 2025 | 9.97 | 9.98 | 9.92 | 9.97 | 9.97 | 0.50% | 754,955 |
Aug 4, 2025 | 9.93 | 9.93 | 9.90 | 9.92 | 9.92 | - | 8,884 |
Aug 1, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 0.10% | 27,455 |
Jul 31, 2025 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 0.10% | 269,049 |
Jul 30, 2025 | 9.87 | 9.92 | 9.87 | 9.90 | 9.90 | - | 9,250 |
Jul 29, 2025 | 9.89 | 9.92 | 9.89 | 9.90 | 9.90 | -0.10% | 57,744 |
Jul 28, 2025 | 9.86 | 9.91 | 9.86 | 9.91 | 9.91 | 0.10% | 38,532 |
Jul 25, 2025 | 9.91 | 9.91 | 9.86 | 9.90 | 9.90 | 0.33% | 4,095 |
Jul 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 211 |
Jul 23, 2025 | 9.88 | 9.90 | 9.87 | 9.87 | 9.87 | -0.33% | 2,430 |
Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 75 |
Jul 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 34,420 |
Jul 18, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1,318 |
Jul 17, 2025 | 9.90 | 9.90 | 9.85 | 9.90 | 9.90 | 0.41% | 3,647 |
Jul 16, 2025 | 9.86 | 9.87 | 9.84 | 9.86 | 9.86 | -0.10% | 23,662 |
Jul 15, 2025 | 9.87 | 9.87 | 9.82 | 9.87 | 9.87 | 0.16% | 22,585 |
Jul 14, 2025 | 9.87 | 9.87 | 9.83 | 9.85 | 9.85 | -0.01% | 3,600 |
Jul 11, 2025 | 9.89 | 9.89 | 9.84 | 9.86 | 9.86 | -0.05% | 12,380 |
Jul 10, 2025 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | -0.30% | 6,339 |
Jul 9, 2025 | 9.88 | 9.90 | 9.85 | 9.89 | 9.89 | 0.20% | 1,309 |
Jul 8, 2025 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 0.10% | 13,190 |
Jul 7, 2025 | 9.89 | 9.89 | 9.85 | 9.86 | 9.86 | - | 97,493 |
Jul 3, 2025 | 9.73 | 9.90 | 9.73 | 9.86 | 9.86 | -0.10% | 10,708 |
Jul 2, 2025 | 9.90 | 9.90 | 9.84 | 9.87 | 9.87 | -0.20% | 69,170 |
Jul 1, 2025 | 9.90 | 9.90 | 9.87 | 9.89 | 9.89 | 0.10% | 2,919 |
Jun 30, 2025 | 9.89 | 9.89 | 9.87 | 9.88 | 9.88 | - | 57,621 |
Jun 27, 2025 | 9.89 | 9.89 | 9.87 | 9.88 | 9.88 | - | 1,776 |
Jun 26, 2025 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | 0.09% | 8,434 |
Jun 25, 2025 | 9.88 | 9.89 | 9.86 | 9.87 | 9.87 | -0.09% | 13,111 |
Jun 24, 2025 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | - | 53,258 |
Jun 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 3,866 |
Jun 20, 2025 | 9.86 | 9.88 | 9.85 | 9.88 | 9.88 | 0.15% | 18,495 |
Jun 18, 2025 | 9.86 | 9.87 | 9.85 | 9.87 | 9.87 | 0.15% | 5,731 |
Jun 17, 2025 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | - | 6,879 |
Jun 16, 2025 | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | 0.31% | 32,716 |
Jun 13, 2025 | 9.81 | 9.83 | 9.80 | 9.82 | 9.82 | -0.23% | 16,995 |
Jun 12, 2025 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 0.23% | 2,068 |
Jun 11, 2025 | 9.85 | 9.85 | 9.80 | 9.82 | 9.82 | -0.18% | 181,370 |
Jun 10, 2025 | 9.81 | 9.84 | 9.78 | 9.84 | 9.84 | 0.18% | 21,368 |
Jun 9, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% | 1,302 |
Jun 6, 2025 | 9.78 | 9.79 | 9.78 | 9.79 | 9.79 | -0.10% | 3,613 |
Jun 5, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 0.20% | 5,674 |