FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
9.90
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
9.84
-0.06 (-0.61%)
After-hours: Jul 18, 2025, 4:04 PM EDT
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |