FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
10.02
-0.02 (-0.20%)
At close: Oct 3, 2025, 4:00 PM EDT
10.00
-0.02 (-0.20%)
After-hours: Oct 3, 2025, 6:34 PM EDT
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.03 | 10.09 | 10.02 | 10.02 | 10.02 | -0.20% | 67,854 |
| Oct 2, 2025 | 10.10 | 10.10 | 10.01 | 10.04 | 10.04 | 0.40% | 52,397 |
| Oct 1, 2025 | 10.03 | 10.03 | 9.99 | 10.00 | 10.00 | 0.09% | 62,172 |
| Sep 30, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.01% | 24,673 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.08% | 18,742 |
| Sep 26, 2025 | 9.98 | 10.00 | 9.97 | 10.00 | 10.00 | 0.14% | 27,509 |
| Sep 25, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 12,176 |
| Sep 24, 2025 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 0.05% | 11,224 |
| Sep 23, 2025 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | 0.09% | 13,870 |
| Sep 22, 2025 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 28,510 |
| Sep 19, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -0.05% | 19,226 |
| Sep 18, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | -0.05% | 10,632 |
| Sep 17, 2025 | 9.97 | 9.97 | 9.95 | 9.97 | 9.97 | 0.15% | 18,970 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.95 | 9.96 | 9.96 | 0.05% | 13,231 |
| Sep 15, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.20% | 32,406 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | 0.10% | 12,369 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | - | 14,725 |
| Sep 10, 2025 | 9.98 | 9.99 | 9.96 | 9.96 | 9.96 | -0.10% | 29,315 |
| Sep 9, 2025 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | -0.15% | 39,761 |
| Sep 8, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 10,621 |
| Sep 5, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.05% | 12,101 |
| Sep 4, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | -0.05% | 18,732 |
| Sep 3, 2025 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 28,494 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 24,834 |
| 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 |