FG Merger II Corp. (FGMC)
FG Merger II will go public soon, but the exact IPO date is still unknown.
IPO Price
$10.00
Shares Offered
8,000,000
Deal Size
$80.00M
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2023 | 8.94 | 8.94 | 8.04 | 8.25 | 8.25 | -22.54% | 312 |
| Aug 24, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 23, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 22, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 100 |
| Aug 21, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 14 |
| Aug 18, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 1 |
| Aug 17, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 16, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 14 |
| Aug 15, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 28 |
| Aug 14, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 11, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 10, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 9, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 9 |
| Aug 8, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 7, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 4, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 20 |
| Aug 3, 2023 | 10.65 | 10.65 | 10.62 | 10.65 | 10.65 | -0.09% | 979 |
| Aug 2, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 1, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 31, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 10 |
| Jul 28, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 5 |
| Jul 26, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 11 |
| Jul 25, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 24, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 21, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 20, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 19, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 18, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 17, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jul 14, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | 100 |
| Jul 13, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Jul 12, 2023 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | -0.09% | 1,349 |
| Jul 11, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Jul 10, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Jul 7, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 100 |
| Jul 6, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 3 |
| Jul 5, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.75% | 200 |
| Jul 3, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Jun 30, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| Jun 29, 2023 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | -0.47% | 594 |
| Jun 28, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 27, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 26, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 23, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 22, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 21, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 20, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 16, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 15, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 14, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 13, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 12, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 9, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 8, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 7, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 2 |
| Jun 6, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Jun 5, 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3.00% | 188 |
| Jun 2, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 10 |
| Jun 1, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| May 31, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| May 30, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 300 |
| May 26, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| May 25, 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| May 24, 2023 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | 3.60% | 1,026 |
| May 23, 2023 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | -7.41% | 200 |
| May 22, 2023 | 10.15 | 10.79 | 10.14 | 10.79 | 10.79 | 3.55% | 1,000 |
| May 19, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.23% | 651 |
| May 18, 2023 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | -0.28% | 6,180 |
| May 17, 2023 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | 0.09% | 15,500 |
| May 16, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 5,200 |
| May 15, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 44 |
| May 12, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 75 |
| May 11, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | - |
| May 10, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% | 5,503 |
| May 9, 2023 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 0.19% | 3,958 |
| May 8, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 5, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 4, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 3, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 2, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| May 1, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Apr 28, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 348 |
| Apr 27, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 503 |
| Apr 26, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 470 |
| Apr 25, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 2,450 |
| Apr 24, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 1,700 |
| Apr 21, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Apr 20, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 150 |
| Apr 19, 2023 | 10.88 | 10.88 | 10.54 | 10.54 | 10.54 | 0.76% | 600 |
| Apr 18, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Apr 17, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Apr 14, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Apr 13, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | 210 |
| Apr 12, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Apr 11, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | 188 |
| Apr 10, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Apr 6, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.87% | 110 |
| Apr 5, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | 14 |
| Apr 4, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - | - |