FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
10.02
0.00 (0.04%)
At close: Dec 16, 2025, 4:00 PM EST
10.02
0.00 (-0.04%)
After-hours: Dec 16, 2025, 7:11 PM EST
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.04% | 22,204 |
| Dec 15, 2025 | 10.03 | 10.06 | 10.02 | 10.02 | 10.02 | - | 35,643 |
| Dec 12, 2025 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | - | 26,289 |
| Dec 11, 2025 | 10.09 | 10.09 | 10.02 | 10.02 | 10.02 | -0.20% | 79,892 |
| Dec 10, 2025 | 10.04 | 10.10 | 10.03 | 10.04 | 10.04 | - | 98,140 |
| Dec 9, 2025 | 10.04 | 10.10 | 9.99 | 10.04 | 10.04 | 0.10% | 153,211 |
| Dec 8, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 63,147 |
| Dec 5, 2025 | 10.01 | 10.04 | 10.01 | 10.03 | 10.03 | 0.20% | 98,195 |
| Dec 4, 2025 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.20% | 119,537 |
| Dec 3, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | 0.10% | 107,839 |
| Dec 2, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | 9,065 |
| Dec 1, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | - | 78,591 |
| Nov 28, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.02% | 1,771 |
| Nov 26, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.02% | 64,998 |
| Nov 25, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.05% | 42,378 |
| Nov 24, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 115,818 |
| Nov 21, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 45,785 |
| Nov 20, 2025 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 35,355 |
| Nov 19, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 13,623 |
| Nov 18, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 32,928 |
| Nov 17, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.03% | 30,329 |
| Nov 14, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.07% | 17,480 |
| Nov 13, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 18,672 |
| Nov 12, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 17,053 |
| Nov 11, 2025 | 10.00 | 10.03 | 10.00 | 10.01 | 10.01 | 0.05% | 40,634 |
| Nov 10, 2025 | 10.02 | 10.03 | 10.00 | 10.01 | 10.01 | -0.05% | 35,721 |
| Nov 7, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | - | 31,589 |
| Nov 6, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | -0.05% | 13,938 |
| Nov 5, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 11,213 |
| Nov 4, 2025 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 20,976 |
| Nov 3, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | 10.02 | -0.20% | 12,202 |
| Oct 31, 2025 | 10.03 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 65,804 |
| Oct 30, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | - | 106,616 |
| Oct 29, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 178,162 |
| Oct 28, 2025 | 10.01 | 10.01 | 9.99 | 10.00 | 10.00 | -0.07% | 7,165 |
| Oct 27, 2025 | 10.01 | 10.02 | 9.99 | 10.01 | 10.01 | -0.13% | 57,222 |
| Oct 24, 2025 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 13,422 |
| Oct 23, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | - | 48,993 |
| Oct 22, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | -0.15% | 15,897 |
| Oct 21, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | - | 21,026 |
| Oct 20, 2025 | 10.05 | 10.07 | 10.02 | 10.03 | 10.03 | -0.10% | 25,422 |
| Oct 17, 2025 | 10.04 | 10.06 | 10.02 | 10.04 | 10.04 | 0.10% | 16,458 |
| Oct 16, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | - | 36,502 |
| Oct 15, 2025 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | -0.40% | 91,841 |
| Oct 14, 2025 | 10.02 | 10.07 | 10.00 | 10.07 | 10.07 | 0.58% | 216,878 |
| Oct 13, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.08% | 16,772 |
| Oct 10, 2025 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | 0.05% | 26,131 |
| Oct 9, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 0.05% | 31,316 |
| Oct 8, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 17,263 |
| Oct 7, 2025 | 10.02 | 10.04 | 10.00 | 10.01 | 10.01 | -0.20% | 30,062 |