FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
9.99
-0.01 (-0.10%)
At close: Aug 29, 2025, 4:00 PM
10.12
+0.13 (1.30%)
After-hours: Aug 29, 2025, 6:55 PM EDT
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.07% | 15,528 |
| Aug 28, 2025 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | -0.03% | 14,640 |
| Aug 27, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.15% | 26,981 |
| Aug 26, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 79,449 |
| Aug 25, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 12,731 |
| Aug 22, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 221,838 |
| Aug 21, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 51,889 |
| Aug 20, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 63,861 |
| Aug 19, 2025 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 35,557 |
| Aug 18, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | -0.05% | 40,371 |
| Aug 15, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 57,937 |
| Aug 14, 2025 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | - | 81,791 |
| Aug 13, 2025 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 0.10% | 121,076 |
| Aug 12, 2025 | 10.00 | 10.03 | 9.97 | 9.99 | 9.99 | 0.05% | 109,640 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | 0.05% | 282,069 |
| Aug 8, 2025 | 9.99 | 10.00 | 9.97 | 9.98 | 9.98 | 0.10% | 291,973 |
| Aug 7, 2025 | 10.00 | 10.02 | 9.97 | 9.97 | 9.97 | -0.10% | 87,314 |
| Aug 6, 2025 | 9.98 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 133,056 |
| Aug 5, 2025 | 9.97 | 9.98 | 9.92 | 9.97 | 9.97 | 0.50% | 754,955 |
| Aug 4, 2025 | 9.93 | 9.93 | 9.90 | 9.92 | 9.92 | - | 8,884 |
| Aug 1, 2025 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 0.10% | 27,455 |
| Jul 31, 2025 | 9.90 | 9.93 | 9.90 | 9.91 | 9.91 | 0.10% | 269,049 |
| Jul 30, 2025 | 9.87 | 9.92 | 9.87 | 9.90 | 9.90 | - | 9,250 |
| Jul 29, 2025 | 9.89 | 9.92 | 9.89 | 9.90 | 9.90 | -0.10% | 57,744 |
| Jul 28, 2025 | 9.86 | 9.91 | 9.86 | 9.91 | 9.91 | 0.10% | 38,532 |
| Jul 25, 2025 | 9.91 | 9.91 | 9.86 | 9.90 | 9.90 | 0.33% | 4,095 |
| Jul 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | 211 |
| Jul 23, 2025 | 9.88 | 9.90 | 9.87 | 9.87 | 9.87 | -0.33% | 2,430 |
| Jul 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 75 |
| Jul 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 34,420 |
| 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 |