FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
10.09
+0.02 (0.20%)
Feb 23, 2026, 4:00 PM EST - Market closed
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 10.08 | 10.09 | 10.07 | 10.09 | 10.09 | 0.20% | 36,369 |
| Feb 20, 2026 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 26,141 |
| Feb 19, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.10% | 20,556 |
| Feb 18, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 51,350 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.10% | 53,611 |
| Feb 13, 2026 | 10.08 | 10.10 | 10.08 | 10.08 | 10.08 | - | 126,812 |
| Feb 12, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.10% | 77,585 |
| Feb 11, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.18% | 38,536 |
| Feb 10, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.08% | 45,124 |
| Feb 9, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.10% | 32,543 |
| Feb 6, 2026 | 10.07 | 10.10 | 10.05 | 10.09 | 10.09 | 0.20% | 60,644 |
| Feb 5, 2026 | 10.06 | 10.08 | 10.05 | 10.07 | 10.07 | 0.10% | 64,047 |
| Feb 4, 2026 | 10.07 | 10.08 | 10.05 | 10.06 | 10.06 | -0.10% | 33,064 |
| Feb 3, 2026 | 10.09 | 10.09 | 10.07 | 10.07 | 10.07 | -0.05% | 22,962 |
| Feb 2, 2026 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | -0.25% | 59,388 |
| Jan 30, 2026 | 10.08 | 10.10 | 10.06 | 10.10 | 10.10 | 0.30% | 37,124 |
| Jan 29, 2026 | 10.11 | 10.11 | 10.06 | 10.07 | 10.07 | -0.10% | 16,736 |
| Jan 28, 2026 | 10.10 | 10.10 | 10.06 | 10.08 | 10.08 | -0.10% | 90,567 |
| Jan 27, 2026 | 10.07 | 10.10 | 10.05 | 10.09 | 10.09 | 0.10% | 42,632 |
| Jan 26, 2026 | 10.09 | 10.10 | 10.06 | 10.08 | 10.08 | 0.10% | 43,798 |
| Jan 23, 2026 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.10% | 20,547 |
| Jan 22, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | - | 27,943 |
| Jan 21, 2026 | 10.10 | 10.10 | 10.06 | 10.08 | 10.08 | - | 30,673 |
| Jan 20, 2026 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | -0.03% | 34,425 |
| Jan 16, 2026 | 10.11 | 10.11 | 10.07 | 10.08 | 10.08 | -0.17% | 40,160 |
| Jan 15, 2026 | 10.11 | 10.11 | 10.07 | 10.10 | 10.10 | - | 29,908 |
| Jan 14, 2026 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | -0.10% | 14,001 |
| Jan 13, 2026 | 10.11 | 10.11 | 10.10 | 10.11 | 10.11 | 0.10% | 9,667 |
| Jan 12, 2026 | 10.11 | 10.11 | 10.09 | 10.10 | 10.10 | - | 24,058 |
| Jan 9, 2026 | 10.10 | 10.12 | 10.09 | 10.10 | 10.10 | 0.10% | 29,363 |
| Jan 8, 2026 | 10.10 | 10.11 | 10.08 | 10.09 | 10.09 | 0.10% | 57,730 |
| Jan 7, 2026 | 10.10 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | 61,375 |
| Jan 6, 2026 | 10.04 | 10.25 | 10.04 | 10.07 | 10.07 | 0.30% | 113,466 |
| Jan 5, 2026 | 10.09 | 10.09 | 10.04 | 10.04 | 10.04 | -0.20% | 55,232 |
| Jan 2, 2026 | 10.05 | 10.07 | 10.03 | 10.06 | 10.06 | 0.20% | 59,975 |
| Dec 31, 2025 | 10.05 | 10.05 | 10.03 | 10.04 | 10.04 | 0.10% | 27,907 |
| Dec 30, 2025 | 10.09 | 10.09 | 10.03 | 10.03 | 10.03 | - | 54,035 |
| Dec 29, 2025 | 10.03 | 10.05 | 10.03 | 10.03 | 10.03 | 0.10% | 43,076 |
| Dec 26, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | - | 9,570 |
| Dec 24, 2025 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | - | 3,467 |
| Dec 23, 2025 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | - | 17,956 |
| Dec 22, 2025 | 10.02 | 10.05 | 10.02 | 10.02 | 10.02 | - | 101,417 |
| Dec 19, 2025 | 10.03 | 10.06 | 10.02 | 10.02 | 10.02 | -0.20% | 135,287 |
| Dec 18, 2025 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | 0.20% | 218,015 |
| Dec 17, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.04% | 22,263 |
| Dec 16, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.04% | 22,524 |
| Dec 15, 2025 | 10.03 | 10.06 | 10.02 | 10.02 | 10.02 | - | 35,844 |
| Dec 12, 2025 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | - | 26,322 |
| Dec 11, 2025 | 10.09 | 10.09 | 10.02 | 10.02 | 10.02 | -0.20% | 80,544 |
| Dec 10, 2025 | 10.04 | 10.10 | 10.03 | 10.04 | 10.04 | - | 102,617 |