FG Merger II Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.07	10.25	10.07	10.20	10.20	0.49%	16,494
Jun 25, 2026	10.35	10.40	10.13	10.15	10.15	1.00%	21,389
Jun 24, 2026	10.39	10.52	10.00	10.05	10.05	-3.55%	70,368
Jun 23, 2026	15.00	15.14	9.80	10.42	10.42	-30.02%	431,711
Jun 22, 2026	10.29	14.89	10.04	14.89	14.89	44.56%	712,647
Jun 18, 2026	9.88	10.30	9.67	10.30	10.30	6.19%	43,586
Jun 17, 2026	9.61	9.85	9.61	9.70	9.70	0.94%	31,820
Jun 16, 2026	9.38	9.67	9.38	9.61	9.61	4.46%	51,797
Jun 15, 2026	10.45	10.59	9.00	9.20	9.20	-12.05%	1,570,091
Jun 12, 2026	10.47	10.85	10.36	10.46	10.46	0.10%	1,243,848
Jun 11, 2026	10.44	11.20	10.26	10.45	10.45	0.19%	1,342,182
Jun 10, 2026	10.31	10.49	10.20	10.43	10.43	1.07%	93,734
Jun 9, 2026	10.60	10.70	10.18	10.32	10.32	-1.99%	88,794
Jun 8, 2026	10.48	10.60	10.47	10.53	10.53	0.86%	110,961
Jun 5, 2026	10.16	11.76	10.00	10.44	10.44	0.77%	342,754
Jun 4, 2026	10.37	10.39	10.32	10.36	10.36	-0.10%	170,040
Jun 3, 2026	10.43	10.44	10.36	10.37	10.37	-0.29%	325,007
Jun 2, 2026	10.46	10.46	10.37	10.40	10.40	-	988,709
Jun 1, 2026	10.40	10.40	10.36	10.40	10.40	0.29%	400,716
May 29, 2026	10.35	10.39	10.33	10.37	10.37	0.39%	132,301
May 28, 2026	10.34	10.34	10.33	10.33	10.33	-0.10%	40,527
May 27, 2026	10.33	10.34	10.32	10.34	10.34	0.10%	82,859
May 26, 2026	10.34	10.34	10.32	10.33	10.33	-	111,754
May 22, 2026	10.34	10.34	10.29	10.33	10.33	-	49,052
May 21, 2026	10.33	10.33	10.32	10.33	10.33	0.15%	19,478
May 20, 2026	10.33	10.34	10.31	10.32	10.32	-0.05%	22,698
May 19, 2026	10.34	10.34	10.32	10.32	10.32	-	40,498
May 18, 2026	10.34	10.34	10.32	10.32	10.32	-0.10%	54,784
May 15, 2026	10.33	10.34	10.32	10.33	10.33	0.05%	61,590
May 14, 2026	10.30	10.34	10.29	10.33	10.33	0.15%	142,027
May 13, 2026	10.27	10.33	10.26	10.31	10.31	0.49%	123,649
May 12, 2026	10.28	10.29	10.25	10.26	10.26	-0.19%	4,378
May 11, 2026	10.29	10.29	10.27	10.28	10.28	0.29%	52,490
May 8, 2026	10.24	10.27	10.23	10.25	10.25	-	8,760
May 7, 2026	10.20	10.26	10.20	10.25	10.25	0.69%	20,817
May 6, 2026	10.19	10.19	10.18	10.18	10.18	-0.10%	100,124
May 5, 2026	10.18	10.19	10.17	10.19	10.19	0.20%	49,020
May 4, 2026	10.20	10.20	10.16	10.17	10.17	-0.10%	17,822
May 1, 2026	10.16	10.18	10.14	10.18	10.18	0.30%	126,026
Apr 30, 2026	10.16	10.16	10.15	10.15	10.15	-	21,915
Apr 29, 2026	10.15	10.16	10.15	10.15	10.15	-0.10%	17,579
Apr 28, 2026	10.18	10.18	10.15	10.16	10.16	0.10%	19,639
Apr 27, 2026	10.16	10.16	10.14	10.15	10.15	0.08%	44,706
Apr 24, 2026	10.15	10.15	10.13	10.14	10.14	0.02%	20,487
Apr 23, 2026	10.15	10.15	10.13	10.14	10.14	-0.01%	40,528
Apr 22, 2026	10.15	10.15	10.13	10.14	10.14	0.05%	9,061
Apr 21, 2026	10.14	10.14	10.14	10.14	10.14	-0.05%	22,935
Apr 20, 2026	10.14	10.14	10.13	10.14	10.14	-	17,196
Apr 17, 2026	10.13	10.15	10.12	10.14	10.14	0.10%	40,932
Apr 16, 2026	10.12	10.13	10.12	10.13	10.13	0.10%	68,445