FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
9.82
+0.03 (0.31%)
Jun 9, 2025, 4:00 PM - Market closed
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% | 1,085 |
| Jun 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 44 |
| Jun 2, 2025 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | 0.21% | 156,434 |
| May 30, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 317 |
| May 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.07% | 25,381 |
| May 28, 2025 | 9.75 | 9.78 | 9.75 | 9.76 | 9.76 | -0.20% | 110,243 |
| May 27, 2025 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | -0.03% | 939 |
| May 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 70 |
| May 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | 101 |
| May 21, 2025 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 0.31% | 808 |
| May 20, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | - | 1,522 |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 92 |
| May 16, 2025 | 9.74 | 9.77 | 9.74 | 9.75 | 9.75 | - | 152,633 |
| May 15, 2025 | 9.74 | 9.76 | 9.72 | 9.75 | 9.75 | 0.52% | 139,171 |
| May 14, 2025 | 9.70 | 9.73 | 9.67 | 9.70 | 9.70 | 0.31% | 69,121 |
| May 13, 2025 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | - | 893 |
| May 12, 2025 | 9.69 | 9.69 | 9.67 | 9.67 | 9.67 | -0.31% | 7,051 |
| May 9, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | 0.22% | 5,798 |
| May 8, 2025 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | -0.22% | 1,310 |
| May 7, 2025 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | - | 453 |
| May 6, 2025 | 9.68 | 9.70 | 9.68 | 9.70 | 9.70 | 0.21% | 1,742 |
| May 5, 2025 | 9.67 | 9.68 | 9.67 | 9.68 | 9.68 | 0.10% | 73,903 |
| May 2, 2025 | 9.68 | 9.68 | 9.63 | 9.67 | 9.67 | - | 17,140 |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | 290 |
| Apr 30, 2025 | 9.62 | 9.69 | 9.62 | 9.68 | 9.68 | 0.41% | 73,960 |
| Apr 29, 2025 | 9.62 | 9.65 | 9.62 | 9.64 | 9.64 | 0.21% | 13,321 |
| Apr 28, 2025 | 9.61 | 9.64 | 9.61 | 9.62 | 9.62 | 0.10% | 13,846 |
| Apr 25, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | -0.10% | 4,403 |
| Apr 24, 2025 | 9.62 | 9.62 | 9.61 | 9.62 | 9.62 | 0.21% | 273,550 |
| Apr 23, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.01% | 53,056 |
| Apr 22, 2025 | 9.59 | 9.61 | 9.59 | 9.60 | 9.60 | 0.11% | 18,995 |
| Apr 21, 2025 | 9.60 | 9.60 | 9.59 | 9.59 | 9.59 | -0.10% | 14,464 |
| Apr 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 170 |
| Apr 16, 2025 | 9.61 | 9.61 | 9.58 | 9.60 | 9.60 | 0.10% | 6,769 |
| Apr 15, 2025 | 9.63 | 9.63 | 9.58 | 9.59 | 9.59 | 0.10% | 5,814 |
| Apr 14, 2025 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | -0.21% | 657 |
| Apr 11, 2025 | 9.58 | 9.60 | 9.57 | 9.60 | 9.60 | 0.16% | 173,930 |
| Apr 10, 2025 | 9.59 | 9.60 | 9.58 | 9.59 | 9.59 | -0.16% | 80,241 |
| Apr 9, 2025 | 9.58 | 9.60 | 9.58 | 9.60 | 9.60 | 0.10% | 586 |
| Apr 8, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% | 427 |
| Apr 7, 2025 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | - | 51,559 |
| Apr 4, 2025 | 9.59 | 9.60 | 9.58 | 9.58 | 9.58 | - | 10,439 |
| Apr 3, 2025 | 9.58 | 9.59 | 9.58 | 9.58 | 9.58 | -0.10% | 8,958 |
| Apr 2, 2025 | 9.60 | 9.61 | 9.59 | 9.59 | 9.59 | 0.10% | 31,947 |
| Apr 1, 2025 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -0.10% | 31,935 |
| Mar 31, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 35 |
| 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 |