FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
9.70
+0.02 (0.22%)
At close: May 9, 2025, 4:00 PM
9.70
0.00 (0.00%)
After-hours: May 9, 2025, 4:00 PM EDT
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.67 | 9.67 | 9.67 | 9.70 | - | 0.22% | 225 |
| 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 |
| 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 |