Dark

FGMCU
FG Merger II Corp. Unit
stock NASDAQ

Inactive

Jul 17, 2026

10.42USD+6.327%(+0.62)1,606

Pre-market

0.00USD-100.000%(-9.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	10.4200	10.4200	10.4200	10.4200	+6.327%	1,606	0.000%
2026-06-17	9.5300	9.8000	9.5300	9.8000	+0.513%	6,741	+6.327%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-18.818%	12,777	+6.872%
2026-06-12	12.0100	12.0100	12.0100	12.0100	-11.691%	21,091	-13.239%
2026-06-11	11.5000	13.6000	11.5000	13.6000	+20.354%	39,331	-23.382%
2026-05-29	11.3000	11.3000	11.3000	11.3000	+7.824%	326	-7.788%
2026-03-26	10.4800	10.4800	10.4800	10.4800	-0.945%	5	-0.573%
2026-03-13	10.5800	10.5800	10.5800	10.5800	-0.470%	1,319	-1.512%
2026-02-03	10.5600	10.6300	10.5600	10.6300	+1.431%	5,821	-1.976%
2026-01-29	10.4800	10.4800	10.4800	10.4800	0.000%	30	-0.573%
2026-01-23	10.4800	10.4800	10.4800	10.4800	-0.569%	100	-0.573%
2026-01-07	10.5400	10.5400	10.5400	10.5400	+0.381%	7,379	-1.139%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-0.095%	2,817	-0.762%
2025-10-16	10.5100	10.5100	10.5100	10.5100	+0.095%	763	-0.856%
2025-10-08	10.5000	10.5000	10.5000	10.5000	-0.474%	126	-0.762%
2025-10-02	10.5700	10.5700	10.5500	10.5500	+2.130%	3,204	-1.232%
2025-09-30	10.4800	10.4800	10.3300	10.3300	+0.879%	13,021	+0.871%
2025-09-24	10.2400	10.2400	10.2400	10.2400	+0.392%	10,635	+1.758%
2025-09-19	10.2000	10.2000	10.2000	10.2000	-0.391%	108	+2.157%
2025-09-18	10.2400	10.2400	10.2400	10.2400	-0.098%	7,430	+1.758%
2025-09-05	10.2500	10.2500	10.2500	10.2500	0.000%	238	+1.659%
2025-08-27	10.2500	10.2500	10.2500	10.2500	+0.688%	5,435	+1.659%
2025-08-25	10.1900	10.1900	10.1800	10.1800	-0.196%	5,783	+2.358%
2025-08-18	10.2000	10.2000	10.2000	10.2000	+0.098%	25,612	+2.157%
2025-08-08	10.2000	10.2000	10.1900	10.1900	+0.891%	32,376	+2.257%
2025-07-23	10.1000	10.1000	10.1000	10.1000	+0.498%	11	+3.168%
2025-07-07	10.0500	10.0500	10.0500	10.0500	-0.495%	11,887	+3.682%
2025-07-01	10.1000	10.1000	10.1000	10.1000	+0.398%	11,965	+3.168%
2025-06-24	10.0600	10.0600	10.0600	10.0600	0.000%	40,058	+3.579%
2025-06-23	10.0700	10.0700	10.0600	10.0600	-0.441%	16,922	+3.579%
2025-06-20	10.1000	10.1046	10.1000	10.1046	+0.040%	44,521	+3.121%
2025-06-17	10.1006	10.1006	10.1006	10.1006	+0.503%	31,469	+3.162%
2025-06-12	10.0500	10.0500	10.0500	10.0500	+0.100%	11,596	+3.682%
2025-06-11	10.0600	10.0600	10.0400	10.0400	+0.100%	51,353	+3.785%
2025-06-10	10.0300	10.0300	10.0300	10.0300	+0.200%	43,060	+3.888%
2025-06-06	10.0100	10.0100	10.0100	10.0100	-0.199%	52,344	+4.096%
2025-06-05	10.0000	10.0936	10.0000	10.0300	+0.804%	36,423	+3.888%
2025-06-02	9.9700	9.9800	9.9500	9.9500	-0.201%	13,300	+4.724%
2025-05-28	9.9700	9.9700	9.9700	9.9700	+0.201%	426	+4.514%
2025-05-22	9.9500	9.9500	9.9500	9.9500	+0.302%	32,419	+4.724%
2025-05-20	9.9200	9.9200	9.9200	9.9200	0.000%	39,243	+5.040%
2025-05-15	9.9223	9.9300	9.9200	9.9200	+0.202%	77,707	+5.040%
2025-05-14	9.9000	9.9000	9.9000	9.9000	+0.406%	79,808	+5.253%
2025-05-12	9.8500	9.8600	9.8500	9.8600	+0.407%	19,433	+5.680%
2025-05-06	9.8200	9.8200	9.8200	9.8200	+0.102%	2,986	+6.110%
2025-05-02	9.8100	9.8100	9.8100	9.8100	+0.204%	2,948	+6.218%
2025-04-29	9.8000	9.8000	9.7900	9.7900	+0.205%	8,081	+6.435%
2025-04-28	9.7700	9.7700	9.7700	9.7700	0.000%	14,904	+6.653%
2025-04-24	9.7700	9.7700	9.7700	9.7700	+0.618%	3,000	+6.653%
2025-04-11	9.7100	9.7100	9.7100	9.7100	-0.410%	81,020	+7.312%
2025-04-10	9.7500	9.7500	9.7500	9.7500	+0.103%	18,858	+6.872%
2025-04-07	9.7400	9.7400	9.7400	9.7400	-0.103%	56,668	+6.982%
2025-04-03	9.7500	9.7500	9.7500	9.7500	-0.102%	14,392	+6.872%
2025-03-31	9.7600	9.7600	9.7600	9.7600	0.000%	12,587	+6.762%
2025-03-19	9.7600	9.7600	9.7600	9.7600	0.000%	5,415	+6.762%
2025-03-14	9.7600	9.7600	9.7600	9.7600	+0.103%	6,815	+6.762%
2025-03-11	9.7400	9.7500	9.7400	9.7500	-0.205%	247,152	+6.872%
2025-02-28	9.7700	9.7700	9.7700	9.7700	-0.306%	2,829	+6.653%
2025-02-26	9.8000	9.8000	9.8000	9.8000	0.000%	7,333	+6.327%
2025-02-24	9.8000	9.8000	9.8000	9.8000	-0.102%	50,615	+6.327%
2025-02-21	9.8100	9.8100	9.8100	9.8100	0.000%	919	+6.218%
2025-02-20	9.8100	9.8100	9.8100	9.8100	0.000%	29,405	+6.218%
2025-02-19	9.8100	9.8100	9.8050	9.8100	0.000%	19,269	+6.218%
2025-02-18	9.8100	9.8200	9.8100	9.8100	-0.102%	39,293	+6.218%
2025-02-14	9.8200	9.8200	9.8200	9.8200	-0.305%	14,799	+6.110%
2025-02-11	9.8500	9.8500	9.8500	9.8500	+0.102%	304,889	+5.787%
2025-02-07	9.8500	9.8500	9.8400	9.8400	+0.102%	31,273	+5.894%
2025-02-06	9.8300	9.8300	9.8300	9.8300	0.000%	67,690	+6.002%
2025-02-05	9.8400	9.8400	9.8300	9.8300	0.000%	13,313	+6.002%
2025-02-04	9.8500	9.8500	9.8300	9.8300	0.000%	167,768	+6.002%
2025-02-03	9.8500	9.8500	9.8300	9.8300	-0.102%	148,822	+6.002%
2025-01-31	9.8300	9.8400	9.8300	9.8400	0.000%	242,261	+5.894%
2025-01-30	9.8500	9.8599	9.8400	9.8400	-0.203%	218,624	+5.894%
2025-01-29	9.8800	9.9000	9.8200	9.8600	+19.515%	5,362,441	+5.680%
2023-08-25	8.9400	8.9400	8.0400	8.2500	-16.835%	312	+26.303%
2023-08-22	9.9200	9.9200	9.9200	9.9200	-6.854%	100	+5.040%
2023-08-03	10.6500	10.6500	10.6200	10.6500	-0.094%	979	-2.160%
2023-07-14	10.6600	10.6600	10.6600	10.6600	-0.187%	100	-2.251%
2023-07-12	10.6400	10.6800	10.6400	10.6800	-0.094%	1,349	-2.434%
2023-07-07	10.6900	10.6900	10.6900	10.6900	0.000%	100	-2.526%
2023-07-05	10.6900	10.6900	10.6900	10.6900	+0.754%	200	-2.526%
2023-06-29	10.6000	10.6100	10.6000	10.6100	-0.469%	594	-1.791%
2023-06-05	10.6600	10.6600	10.6600	10.6600	+2.995%	188	-2.251%
2023-05-30	10.3500	10.3500	10.3500	10.3500	0.000%	300	+0.676%
2023-05-24	10.2500	10.3500	10.2500	10.3500	+3.604%	1,026	+0.676%
2023-05-23	10.0094	10.0094	9.9900	9.9900	-7.414%	200	+4.304%
2023-05-22	10.1500	10.7900	10.1400	10.7900	+3.551%	1,000	-3.429%
2023-05-19	10.4200	10.4200	10.4200	10.4200	-1.232%	651	0.000%
2023-05-18	10.5800	10.5800	10.5500	10.5500	-0.284%	6,180	-1.232%
2023-05-17	10.5700	10.5800	10.5700	10.5800	+0.095%	15,500	-1.512%
2023-05-16	10.5700	10.5700	10.5700	10.5700	0.000%	5,200	-1.419%
2023-05-10	10.5700	10.5700	10.5700	10.5700	+0.095%	5,503	-1.419%
2023-05-09	10.5700	10.5700	10.5600	10.5600	+0.190%	3,958	-1.326%
2023-04-28	10.5400	10.5400	10.5400	10.5400	0.000%	348	-1.139%
2023-04-27	10.5400	10.5400	10.5400	10.5400	0.000%	503	-1.139%
2023-04-26	10.5400	10.5400	10.5400	10.5400	0.000%	470	-1.139%
2023-04-25	10.5400	10.5400	10.5400	10.5400	0.000%	2,450	-1.139%
2023-04-24	10.5400	10.5400	10.5400	10.5400	0.000%	1,700	-1.139%
2023-04-20	10.5400	10.5400	10.5400	10.5400	0.000%	150	-1.139%
2023-04-19	10.8750	10.8750	10.5400	10.5400	+0.765%	600	-1.139%
2023-04-13	10.4600	10.4600	10.4600	10.4600	-0.191%	210	-0.382%
2023-04-11	10.4800	10.4800	10.4800	10.4800	0.000%	188	-0.573%
2023-04-06	10.4800	10.4800	10.4800	10.4800	+0.866%	110	-0.573%
2023-03-29	10.3900	10.3900	10.3900	10.3900	-0.192%	110	+0.289%
2023-03-28	10.4100	10.4100	10.4100	10.4100	0.000%	110	+0.096%
2023-03-27	10.4100	10.4100	10.4100	10.4100	-0.668%	100	+0.096%
2023-03-20	10.9650	10.9650	10.4800	10.4800	+0.191%	1,867	-0.573%
2023-03-17	10.4500	10.4700	10.4100	10.4600	+0.480%	9,089	-0.382%
2023-03-16	10.4100	10.4100	10.4100	10.4100	+0.096%	100	+0.096%
2023-03-15	10.4000	10.4000	10.4000	10.4000	-0.096%	139	+0.192%
2023-03-07	10.4100	10.4100	10.4100	10.4100	-4.627%	224	+0.096%
2023-03-02	10.9150	10.9150	10.9150	10.9150	+4.350%	321	-4.535%
2023-02-27	10.4600	10.4600	10.4600	10.4600	+0.577%	700	-0.382%
2023-02-17	10.3900	10.4000	10.3900	10.4000	+0.775%	7,250	+0.192%
2023-02-16	10.3200	10.3200	10.3200	10.3200	0.000%	204	+0.969%
2023-02-15	10.3200	10.3200	10.3200	10.3200	0.000%	100	+0.969%
2023-02-14	10.3200	10.3200	10.3200	10.3200	0.000%	100	+0.969%
2023-02-06	10.3200	10.3200	10.3200	10.3200	0.000%	1,515	+0.969%
2023-02-03	10.3200	10.3200	10.3200	10.3200	0.000%	100	+0.969%
2023-02-01	10.3200	10.3200	10.3200	10.3200	+0.585%	100	+0.969%
2023-01-31	10.2600	10.2600	10.2600	10.2600	+0.098%	100	+1.559%
2023-01-23	10.2500	10.2500	10.2500	10.2500	-0.966%	2,540	+1.659%
2023-01-19	10.3500	10.3500	10.3500	10.3500	+0.976%	170	+0.676%
2023-01-13	10.2500	10.2500	10.2100	10.2500	0.000%	108,227	+1.659%
2023-01-09	10.2200	10.2700	10.2200	10.2500	+0.392%	196,820	+1.659%
2023-01-04	10.2100	10.2100	10.2100	10.2100	0.000%	100	+2.057%
2023-01-03	10.2100	10.2100	10.2100	10.2100	+0.196%	100	+2.057%
2022-12-30	10.1900	10.1900	10.1900	10.1900	0.000%	100	+2.257%
2022-12-29	10.1900	10.1900	10.1900	10.1900	0.000%	100	+2.257%
2022-12-28	10.1900	10.1900	10.1900	10.1900	+0.098%	406	+2.257%
2022-12-27	10.1800	10.1800	10.1800	10.1800	0.000%	496	+2.358%
2022-12-23	10.1800	10.1800	10.1800	10.1800	+0.197%	500	+2.358%
2022-12-15	10.1650	10.1650	10.1400	10.1600	+0.395%	11,222	+2.559%
2022-12-08	10.0900	10.1200	10.0800	10.1200	+0.099%	9,682	+2.964%
2022-11-30	10.0900	10.5800	10.0800	10.1100	+0.099%	1,900	+3.066%
2022-11-29	10.0900	10.1000	10.0900	10.1000	+0.198%	1,600	+3.168%
2022-11-28	10.0800	10.0800	10.0800	10.0800	0.000%	100	+3.373%
2022-11-25	10.0800	10.0800	10.0800	10.0800	-0.395%	100	+3.373%
2022-11-16	10.1200	10.1200	10.1200	10.1200	-0.002%	119	+2.964%
2022-11-14	10.1200	10.1300	10.1200	10.1202	+0.101%	13,017	+2.962%
2022-11-11	10.1050	10.1100	10.1050	10.1100	+0.099%	3,617	+3.066%
2022-11-10	10.1400	10.1400	10.0900	10.1000	+0.099%	40,400	+3.168%
2022-11-03	10.0100	10.0900	10.0100	10.0900	+0.211%	1,650	+3.271%
2022-10-31	10.0688	10.0688	10.0688	10.0688	+0.187%	2,000	+3.488%
2022-10-24	10.0500	10.0500	10.0400	10.0500	0.000%	4,100	+3.682%
2022-10-21	10.0500	10.0500	10.0500	10.0500	+0.299%	1,860	+3.682%
2022-10-19	10.0200	10.0200	10.0200	10.0200	+0.602%	100	+3.992%
2022-10-11	9.9600	9.9600	9.9600	9.9600	0.000%	100	+4.618%
2022-10-10	9.9600	9.9600	9.9600	9.9600	-0.500%	100	+4.618%
2022-10-07	10.0100	10.0100	10.0100	10.0100	0.000%	110	+4.096%
2022-10-06	10.0100	10.0100	10.0100	10.0100	-0.199%	105	+4.096%
2022-09-30	10.0300	10.0300	10.0300	10.0300	+0.200%	287	+3.888%
2022-09-29	10.1500	10.1500	10.0100	10.0100	-0.199%	359	+4.096%
2022-09-27	10.0000	10.0301	10.0000	10.0300	+0.300%	11,602	+3.888%
2022-09-26	10.0300	10.0300	9.9700	10.0000	-0.299%	487	+4.200%
2022-09-23	10.0300	10.0300	10.0300	10.0300	-0.199%	3,250	+3.888%
2022-09-21	10.0500	10.0500	10.0500	10.0500	+0.802%	3,052	+3.682%
2022-09-13	10.0600	10.0600	9.9700	9.9700	0.000%	2,850	+4.514%
2022-09-12	9.9700	9.9700	9.9700	9.9700	-4.502%	500	+4.514%
2022-09-01	10.0000	10.4400	10.0000	10.4400	+3.674%	15,315	-0.192%
2022-08-31	10.0700	10.0700	10.0700	10.0700	+0.199%	5,700	+3.476%
2022-08-01	10.0500	10.0500	10.0500	10.0500	+0.400%	163	+3.682%
2022-07-25	10.0100	10.0100	10.0100	10.0100	0.000%	100	+4.096%
2022-07-12	10.0100	10.1157	10.0100	10.0100	+0.100%	3,691	+4.096%
2022-07-06	9.9900	10.0100	9.9900	10.0000	-0.101%	3,393	+4.200%
2022-07-05	10.0450	10.0450	10.0100	10.0101	+0.001%	1,438	+4.095%
2022-07-01	10.1400	10.1400	10.0100	10.0100	-1.476%	2,310	+4.096%
2022-06-30	10.2000	10.2000	10.1600	10.1600	+0.197%	7,093	+2.559%
2022-06-29	10.2300	10.2300	10.1000	10.1400	+1.400%	4,326	+2.761%
2022-06-28	10.0000	10.2430	10.0000	10.0000	0.000%	6,399	+4.200%
2022-06-27	10.0000	10.1500	10.0000	10.0000	-0.200%	8,391	+4.200%
2022-06-24	10.0900	10.0900	9.9700	10.0200	+0.300%	5,265	+3.992%
2022-06-23	10.4550	10.4550	9.9900	9.9900	-0.100%	1,853	+4.304%
2022-06-21	10.0100	10.4377	9.9700	10.0000	-0.100%	14,057	+4.200%
2022-06-17	10.0100	10.0114	10.0100	10.0100	+0.100%	5,898	+4.096%
2022-06-16	10.0000	10.0000	10.0000	10.0000	-0.168%	505	+4.200%
2022-06-15	10.0168	10.0168	10.0168	10.0168	+0.018%	200	+4.025%
2022-06-14	10.0070	10.0150	10.0000	10.0150	+0.050%	8,327	+4.044%
2022-06-10	10.0100	10.0100	10.0100	10.0100	+0.016%	1,645	+4.096%
2022-06-09	9.9900	10.0084	9.9900	10.0084	+0.184%	920	+4.113%
2022-06-08	10.1131	10.9750	9.9700	9.9900	-0.101%	13,251	+4.304%
2022-06-07	10.0450	10.0800	10.0000	10.0001	-0.793%	7,100	+4.199%
2022-06-06	10.0376	10.0900	10.0376	10.0800	+0.599%	841	+3.373%
2022-06-03	10.0000	10.0200	9.9900	10.0200	+0.200%	18,292	+3.992%
2022-06-02	10.0000	10.0000	9.9900	10.0000	0.000%	15,525	+4.200%
2022-06-01	9.9950	10.0000	9.9900	10.0000	-0.100%	29,407	+4.200%
2022-05-26	10.0100	10.0302	10.0100	10.0100	-0.891%	14,379	+4.096%
2022-05-23	9.9700	10.1057	9.9700	10.1000	+1.116%	22,434	+3.168%
2022-05-20	10.0251	10.0251	9.9800	9.9885	-0.444%	9,291	+4.320%
2022-05-18	10.0100	10.0600	9.9900	10.0330	+0.430%	1,982	+3.857%
2022-05-12	9.9900	9.9900	9.9900	9.9900	0.000%	1,100	+4.304%
2022-05-11	10.0100	10.2506	9.9900	9.9900	-0.299%	49,967	+4.304%
2022-05-10	10.0200	10.0200	10.0100	10.0200	0.000%	75,728	+3.992%
2022-05-09	10.0700	10.0700	10.0100	10.0200	-0.497%	109,105	+3.992%
2022-05-05	10.0700	10.0700	10.0700	10.0700	0.000%	9,246	+3.476%
2022-04-28	10.0700	10.0700	10.0700	10.0700	-0.099%	227	+3.476%
2022-04-27	10.0800	10.1150	10.0800	10.0800	-0.099%	2,463	+3.373%
2022-04-26	10.0900	10.1040	10.0800	10.0900	+0.099%	9,328	+3.271%
2022-04-25	10.0800	10.0800	10.0800	10.0800	-0.297%	5,420	+3.373%
2022-04-22	10.1000	10.1100	10.0900	10.1100	+0.099%	40,111	+3.066%
2022-04-21	10.1000	10.1100	10.0600	10.1000	-0.098%	20,702	+3.168%
2022-04-20	10.1000	10.1099	10.1000	10.1099	+0.496%	500	+3.067%
2022-04-19	10.0600	10.1110	10.0600	10.0600	+0.105%	20,284	+3.579%
2022-04-18	10.0500	10.0500	10.0494	10.0494	-0.501%	7,363	+3.688%
2022-04-14	10.1000	10.1000	10.1000	10.1000	+0.198%	952	+3.168%
2022-04-13	10.0800	10.0800	10.0800	10.0800	+0.098%	478	+3.373%
2022-04-12	10.0500	10.0701	10.0500	10.0701	+0.300%	2,154	+3.475%
2022-04-07	10.0550	10.0550	10.0400	10.0400	+0.100%	1,100	+3.785%
2022-04-06	10.0300	10.0300	10.0300	10.0300	0.000%	6,109	+3.888%
2022-04-05	10.0300	10.0300	10.0300	10.0300	-0.100%	5,869	+3.888%
2022-04-04	10.0599	10.0600	10.0400	10.0400	-0.100%	7,177	+3.785%
2022-03-31	10.0300	10.0500	10.0300	10.0500	+0.400%	6,469	+3.682%
2022-03-29	10.0100	10.0200	10.0100	10.0100	-0.199%	50,542	+4.096%
2022-03-21	10.0300	10.0300	10.0300	10.0300	-0.199%	104	+3.888%
2022-03-18	10.0500	10.0500	10.0500	10.0500	+0.400%	2,227	+3.682%
2022-03-17	10.0300	10.0600	10.0100	10.0100	-0.109%	23,717	+4.096%
2022-03-16	10.0000	10.0250	10.0000	10.0209	+0.009%	21,313	+3.983%
2022-03-15	10.0000	10.0200	9.9800	10.0200	+0.300%	77,254	+3.992%
2022-03-14	9.9900	10.0200	9.9800	9.9900	-0.299%	174,477	+4.304%
2022-03-11	10.0500	10.0500	10.0100	10.0200	+0.001%	30,323	+3.992%
2022-03-10	10.0400	10.0400	10.0199	10.0199	-0.101%	4,630	+3.993%
2022-03-09	10.0300	10.0300	10.0300	10.0300	0.000%	1,010	+3.888%
2022-03-08	9.9900	10.0300	9.9900	10.0300	+0.100%	21,480	+3.888%
2022-03-07	10.0200	10.0200	10.0200	10.0200	-0.001%	583	+3.992%
2022-03-04	10.0000	10.0211	10.0000	10.0201	+0.202%	249,087	+3.991%
2022-03-03	10.0000	10.0000	9.9950	9.9999	-0.001%	68,713	+4.201%
2022-03-02	10.0000	10.0100	10.0000	10.0000	+0.100%	135,291	+4.200%
2022-03-01	10.0000	10.0000	9.9900	9.9900	+0.080%	85,437	+4.304%
2022-02-28	9.9900	10.0000	9.9800	9.9820	-0.080%	171,847	+4.388%
2022-02-25	10.0000	10.0100	9.9800	9.9900	0.000%	2,242,071	+4.304%

.dark-mode .y1PKYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y1PKYg{ color: #333333; background-color: white; border: 2px solid #333333; }FGMCUFG Merger II Corp. Unitstock NASDAQ

FGMCU
FG Merger II Corp. Unit
stock NASDAQ