FG Merger II Corp. (FGMC)
NASDAQ: FGMC · Real-Time Price · USD
10.10
+0.01 (0.05%)
Mar 6, 2026, 2:11 PM EST - Market open
FG Merger II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | - | 0.05% | 7,050 |
| Mar 5, 2026 | 10.08 | 10.10 | 10.08 | 10.09 | 10.09 | 0.10% | 36,024 |
| Mar 4, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.10% | 11,897 |
| Mar 3, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | - | 102,464 |
| Mar 2, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.05% | 14,295 |
| Feb 27, 2026 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.05% | 37,610 |
| Feb 26, 2026 | 10.09 | 10.10 | 10.08 | 10.08 | 10.08 | -0.12% | 49,199 |
| Feb 25, 2026 | 10.09 | 10.10 | 10.09 | 10.09 | 10.09 | 0.02% | 17,509 |
| Feb 24, 2026 | 10.09 | 10.09 | 10.08 | 10.09 | 10.09 | - | 27,953 |
| 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 |
| Dec 9, 2025 | 10.04 | 10.10 | 9.99 | 10.04 | 10.04 | 0.10% | 153,951 |
| Dec 8, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 65,556 |
| 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 |