NASDAQ : FGMC
FG Merger II Corp. — Price history
Financials · Shell Companies · United States
Last price 8.3 USD (At close: Jul 17, 2026) · Market cap 92.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FG Merger II Corp. (FGMC) closed at 8.3 USD on 2026-07-17. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-17 | 9.2 | 9.25 | 8 | 8.3 | 93,961 | -9.98% |
| 2026-07-16 | 9.34 | 9.436 | 9.21 | 9.22 | 18,587 | -1.71% |
| 2026-07-15 | 9.71 | 9.941 | 9.35 | 9.38 | 21,778 | -2.29% |
| 2026-07-14 | 9.82 | 10.089 | 9.25 | 9.6 | 58,559 | -2.14% |
| 2026-07-13 | 9.92 | 10.09 | 9.724 | 9.81 | 12,768 | +0.00% |
| 2026-07-10 | 10.01 | 10.01 | 9.65 | 9.81 | 16,347 | -2.29% |
| 2026-07-09 | 9.95 | 10.09 | 9.61 | 10.04 | 21,010 | +2.14% |
| 2026-07-08 | 9.78 | 10.11 | 9.22 | 9.83 | 169,906 | -1.11% |
| 2026-07-07 | 9.99 | 10.25 | 9.81 | 9.94 | 41,496 | -0.90% |
| 2026-07-06 | 10.01 | 10.33 | 10 | 10.03 | 45,606 | -0.50% |
| 2026-07-02 | 10.09 | 10.16 | 9.85 | 10.08 | 16,596 | -0.49% |
| 2026-07-01 | 10.07 | 10.245 | 9.8 | 10.13 | 32,798 | +0.30% |
| 2026-06-30 | 10.34 | 10.45 | 10.08 | 10.1 | 31,502 | -4.72% |
| 2026-06-29 | 10.23 | 11 | 10 | 10.6 | 67,607 | +3.92% |
| 2026-06-26 | 10.07 | 10.246 | 10.07 | 10.2 | 17,430 | +0.49% |
| 2026-06-25 | 10.35 | 10.4 | 10.13 | 10.15 | 21,415 | +1.00% |
| 2026-06-24 | 10.39 | 10.52 | 10 | 10.05 | 70,391 | -3.55% |
| 2026-06-23 | 15 | 15.139 | 9.8 | 10.42 | 431,711 | -30.02% |
| 2026-06-22 | 10.29 | 14.89 | 10.043 | 14.89 | 712,647 | +44.56% |
| 2026-06-18 | 9.88 | 10.3 | 9.67 | 10.3 | 43,586 | +6.19% |
| 2026-06-17 | 9.61 | 9.85 | 9.61 | 9.7 | 31,820 | +0.94% |
| 2026-06-16 | 9.38 | 9.67 | 9.38 | 9.61 | 51,797 | +4.46% |
| 2026-06-15 | 10.45 | 10.59 | 9 | 9.2 | 1,570,091 | -12.05% |
| 2026-06-12 | 10.47 | 10.85 | 10.356 | 10.46 | 1,243,848 | +0.10% |
| 2026-06-11 | 10.44 | 11.2 | 10.26 | 10.45 | 1,342,182 | +0.19% |
| 2026-06-10 | 10.31 | 10.49 | 10.2 | 10.43 | 93,734 | +1.07% |
| 2026-06-09 | 10.6 | 10.7 | 10.18 | 10.32 | 88,794 | -1.99% |
| 2026-06-08 | 10.48 | 10.6 | 10.474 | 10.53 | 110,961 | +0.86% |
| 2026-06-05 | 10.16 | 11.759 | 10 | 10.44 | 342,754 | +0.77% |
| 2026-06-04 | 10.37 | 10.39 | 10.32 | 10.36 | 170,040 | -0.10% |
| 2026-06-03 | 10.43 | 10.44 | 10.36 | 10.37 | 325,007 | -0.29% |
| 2026-06-02 | 10.46 | 10.46 | 10.365 | 10.4 | 988,709 | +0.00% |
| 2026-06-01 | 10.4 | 10.4 | 10.36 | 10.4 | 400,716 | +0.29% |
| 2026-05-29 | 10.35 | 10.39 | 10.33 | 10.37 | 132,301 | +0.39% |
| 2026-05-28 | 10.34 | 10.34 | 10.33 | 10.33 | 40,527 | -0.10% |
| 2026-05-27 | 10.33 | 10.34 | 10.32 | 10.34 | 82,859 | +0.10% |
| 2026-05-26 | 10.34 | 10.34 | 10.32 | 10.33 | 111,754 | +0.00% |
| 2026-05-22 | 10.34 | 10.34 | 10.29 | 10.33 | 49,052 | +0.00% |
| 2026-05-21 | 10.33 | 10.33 | 10.32 | 10.33 | 19,478 | +0.15% |
| 2026-05-20 | 10.33 | 10.34 | 10.31 | 10.315 | 22,698 | -0.05% |
| 2026-05-19 | 10.34 | 10.34 | 10.32 | 10.32 | 40,498 | +0.00% |
| 2026-05-18 | 10.34 | 10.34 | 10.32 | 10.32 | 54,784 | -0.10% |
| 2026-05-15 | 10.33 | 10.34 | 10.32 | 10.33 | 61,590 | +0.05% |
| 2026-05-14 | 10.3 | 10.34 | 10.29 | 10.325 | 142,027 | +0.15% |
| 2026-05-13 | 10.27 | 10.33 | 10.263 | 10.31 | 123,649 | +0.49% |
| 2026-05-12 | 10.28 | 10.29 | 10.25 | 10.26 | 4,378 | -0.19% |
| 2026-05-11 | 10.29 | 10.29 | 10.265 | 10.28 | 52,490 | +0.29% |
| 2026-05-08 | 10.24 | 10.27 | 10.227 | 10.25 | 8,760 | +0.00% |
| 2026-05-07 | 10.2 | 10.255 | 10.2 | 10.25 | 20,817 | +0.69% |
| 2026-05-06 | 10.19 | 10.19 | 10.18 | 10.18 | 100,124 | -0.10% |
| 2026-05-05 | 10.18 | 10.19 | 10.17 | 10.19 | 49,020 | +0.20% |
| 2026-05-04 | 10.2 | 10.2 | 10.16 | 10.17 | 17,822 | -0.10% |
| 2026-05-01 | 10.16 | 10.18 | 10.14 | 10.18 | 126,026 | +0.30% |
| 2026-04-30 | 10.16 | 10.16 | 10.15 | 10.15 | 21,915 | +0.00% |
| 2026-04-29 | 10.15 | 10.16 | 10.15 | 10.15 | 17,579 | -0.10% |
| 2026-04-28 | 10.18 | 10.18 | 10.15 | 10.16 | 19,639 | +0.10% |
| 2026-04-27 | 10.16 | 10.16 | 10.141 | 10.15 | 44,706 | +0.08% |
| 2026-04-24 | 10.15 | 10.15 | 10.13 | 10.141 | 20,487 | +0.02% |
| 2026-04-23 | 10.15 | 10.15 | 10.13 | 10.139 | 40,528 | -0.01% |
| 2026-04-22 | 10.15 | 10.15 | 10.13 | 10.14 | 9,061 | +0.05% |
| 2026-04-21 | 10.14 | 10.14 | 10.135 | 10.135 | 22,935 | -0.05% |
| 2026-04-20 | 10.14 | 10.14 | 10.13 | 10.14 | 17,196 | +0.00% |
| 2026-04-17 | 10.13 | 10.15 | 10.12 | 10.14 | 40,932 | +0.10% |
| 2026-04-16 | 10.12 | 10.13 | 10.12 | 10.13 | 68,445 | +0.10% |
| 2026-04-15 | 10.12 | 10.13 | 10.12 | 10.12 | 81,969 | +0.10% |
| 2026-04-14 | 10.11 | 10.12 | 10.11 | 10.11 | 24,966 | +0.00% |
| 2026-04-13 | 10.11 | 10.12 | 10.11 | 10.11 | 12,659 | +0.00% |
| 2026-04-10 | 10.1 | 10.11 | 10.1 | 10.11 | 155,655 | +0.00% |
| 2026-04-09 | 10.12 | 10.12 | 10.11 | 10.11 | 20,364 | -0.10% |
| 2026-04-08 | 10.11 | 10.12 | 10.11 | 10.12 | 21,616 | +0.10% |
| 2026-04-07 | 10.11 | 10.12 | 10.105 | 10.11 | 88,085 | +0.00% |
| 2026-04-06 | 10.11 | 10.115 | 10.1 | 10.11 | 35,287 | +0.00% |
| 2026-04-02 | 10.1 | 10.11 | 10.1 | 10.11 | 16,466 | +0.20% |
| 2026-04-01 | 10.11 | 10.11 | 10.09 | 10.09 | 33,523 | -0.10% |
| 2026-03-31 | 10.11 | 10.11 | 10.1 | 10.1 | 24,114 | -0.10% |
| 2026-03-30 | 10.11 | 10.11 | 10.1 | 10.11 | 8,952 | +0.10% |
| 2026-03-27 | 10.11 | 10.11 | 10.1 | 10.1 | 19,957 | -0.10% |
| 2026-03-26 | 10.11 | 10.11 | 10.1 | 10.11 | 10,514 | +0.00% |
| 2026-03-25 | 10.1 | 10.11 | 10.09 | 10.11 | 31,405 | +0.10% |
| 2026-03-24 | 10.1 | 10.11 | 10.09 | 10.1 | 27,107 | -0.06% |
| 2026-03-23 | 10.11 | 10.11 | 10.1 | 10.107 | 25,741 | -0.03% |
| 2026-03-20 | 10.09 | 10.11 | 10.081 | 10.11 | 114,642 | +0.30% |
| 2026-03-19 | 10.08 | 10.09 | 10.08 | 10.08 | 134,687 | +0.00% |
| 2026-03-18 | 10.1 | 10.1 | 10.08 | 10.08 | 23,118 | +0.00% |
| 2026-03-17 | 10.1 | 10.1 | 10.08 | 10.08 | 41,103 | -0.20% |
| 2026-03-16 | 10.1 | 10.11 | 10.1 | 10.1 | 9,740 | +0.10% |
| 2026-03-13 | 10.09 | 10.096 | 10.09 | 10.09 | 5,526 | +0.00% |
| 2026-03-12 | 10.09 | 10.097 | 10.09 | 10.09 | 15,730 | +0.00% |
| 2026-03-11 | 10.09 | 10.1 | 10.09 | 10.09 | 36,917 | +0.00% |
| 2026-03-10 | 10.1 | 10.1 | 10.09 | 10.09 | 4,984 | -0.10% |
| 2026-03-09 | 10.1 | 10.1 | 10.09 | 10.1 | 21,344 | +0.00% |
| 2026-03-06 | 10.09 | 10.1 | 10.09 | 10.1 | 7,730 | +0.10% |
| 2026-03-05 | 10.08 | 10.096 | 10.08 | 10.09 | 36,025 | +0.10% |
| 2026-03-04 | 10.09 | 10.097 | 10.08 | 10.08 | 11,909 | -0.10% |
| 2026-03-03 | 10.09 | 10.09 | 10.08 | 10.09 | 102,500 | +0.00% |
| 2026-03-02 | 10.08 | 10.09 | 10.08 | 10.09 | 14,297 | +0.05% |
| 2026-02-27 | 10.08 | 10.09 | 10.08 | 10.085 | 37,842 | +0.05% |
| 2026-02-26 | 10.09 | 10.095 | 10.08 | 10.08 | 49,251 | -0.11% |
| 2026-02-25 | 10.09 | 10.097 | 10.09 | 10.092 | 17,530 | +0.02% |
| 2026-02-24 | 10.085 | 10.09 | 10.08 | 10.09 | 28,983 | +0.00% |
| 2026-02-23 | 10.08 | 10.09 | 10.07 | 10.09 | 36,372 | +0.20% |
| 2026-02-20 | 10.07 | 10.08 | 10.07 | 10.07 | 26,305 | +0.00% |
| 2026-02-19 | 10.09 | 10.09 | 10.07 | 10.07 | 20,687 | -0.10% |
| 2026-02-18 | 10.09 | 10.09 | 10.065 | 10.08 | 51,846 | +0.10% |
| 2026-02-17 | 10.1 | 10.1 | 10.07 | 10.07 | 53,628 | -0.10% |
| 2026-02-13 | 10.08 | 10.1 | 10.08 | 10.08 | 126,852 | +0.00% |
| 2026-02-12 | 10.09 | 10.09 | 10.07 | 10.08 | 77,596 | +0.10% |
| 2026-02-11 | 10.085 | 10.09 | 10.07 | 10.07 | 38,561 | -0.18% |
| 2026-02-10 | 10.08 | 10.09 | 10.08 | 10.088 | 45,343 | +0.08% |
| 2026-02-09 | 10.1 | 10.1 | 10.08 | 10.08 | 32,681 | -0.10% |
| 2026-02-06 | 10.07 | 10.1 | 10.05 | 10.09 | 61,317 | +0.20% |
| 2026-02-05 | 10.06 | 10.083 | 10.05 | 10.07 | 64,737 | +0.10% |
| 2026-02-04 | 10.07 | 10.077 | 10.05 | 10.06 | 33,069 | -0.10% |
| 2026-02-03 | 10.09 | 10.09 | 10.07 | 10.07 | 24,073 | -0.05% |
| 2026-02-02 | 10.1 | 10.1 | 10.07 | 10.075 | 59,410 | -0.25% |
| 2026-01-30 | 10.08 | 10.1 | 10.06 | 10.1 | 37,124 | +0.30% |
| 2026-01-29 | 10.11 | 10.11 | 10.06 | 10.07 | 17,236 | -0.10% |
| 2026-01-28 | 10.1 | 10.1 | 10.06 | 10.08 | 91,271 | -0.10% |
| 2026-01-27 | 10.07 | 10.1 | 10.05 | 10.09 | 42,632 | +0.10% |
| 2026-01-26 | 10.09 | 10.1 | 10.06 | 10.08 | 43,799 | +0.10% |