FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
4.820
-3.390 (-41.29%)
Jan 16, 2025, 5:00 PM EDT - Market open
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 50,075 |
| Mar 27, 2025 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 0.21% | 4,033 |
| Mar 26, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | - | 1,144 |
| Mar 25, 2025 | 9.57 | 9.58 | 9.57 | 9.57 | 9.57 | 0.10% | 6,132 |
| Mar 24, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 112 |
| Mar 21, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 1 |
| Mar 20, 2025 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | -0.10% | 6,449 |
| Mar 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 9 |
| Mar 18, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 4,281 |
| Mar 17, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 98 |
| Mar 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 1 |
| Mar 13, 2025 | 9.56 | 9.57 | 9.56 | 9.57 | 9.57 | 0.05% | 6,579 |
| Mar 12, 2025 | 9.57 | 9.57 | 9.56 | 9.57 | 9.57 | -0.05% | 33,033 |
| Mar 11, 2025 | 9.57 | 9.58 | 9.55 | 9.57 | 9.57 | - | 366,660 |
| Mar 10, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - | 8 |
| Mar 7, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | 0.31% | 911 |
| Mar 6, 2025 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | 0.10% | 633,413 |
| Mar 5, 2025 | 9.57 | 9.57 | 9.53 | 9.53 | 9.53 | -0.31% | 31,617 |
| Mar 4, 2025 | 9.57 | 9.57 | 9.55 | 9.56 | 9.56 | -0.21% | 16,313 |
| Mar 3, 2025 | 9.58 | 9.59 | 9.57 | 9.58 | 9.58 | - | 42,567 |
| Feb 28, 2025 | 9.58 | 9.58 | 9.57 | 9.58 | 9.58 | -0.10% | 3,858 |
| Feb 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 2,957 |
| Feb 26, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 50,172 |
| Feb 25, 2025 | 9.61 | 9.63 | 9.59 | 9.59 | 9.59 | - | 10,449 |
| Feb 24, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | - | 32,964 |
| Feb 21, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | 0.10% | 11,590 |
| Feb 20, 2025 | 9.59 | 9.60 | 9.58 | 9.58 | 9.58 | 0.05% | 26,731 |
| Feb 19, 2025 | 9.60 | 9.61 | 9.57 | 9.58 | 9.58 | -0.16% | 53,637 |
| Feb 18, 2025 | 9.61 | 9.63 | 9.56 | 9.59 | 9.59 | -0.26% | 23,185 |
| Feb 14, 2025 | 9.64 | 9.65 | 9.62 | 9.62 | 9.62 | -0.26% | 21,694 |
| Feb 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.03% | 2,223 |
| Feb 12, 2025 | 9.67 | 9.67 | 9.62 | 9.64 | 9.64 | -0.13% | 64,497 |