MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FGMC — FG Merger II Corp. Common stock
NasdaqFG Merger II Corp. Common stock
$8.30
-0.92(-9.98%)
- O
- 9.20
- H
- 9.25
- L
- 8.00
- V
- 2.26M
⏱️ End-of-day dataAs of Jul 17, 2026
Latest Close$8.30
Period Return-13.99%
Period High$15.14
Period Low$8.00
Avg Daily Volume73.7K
Total Trading Days359
FGMC — Historical OHLCV Price & Volume Table
Feb 11, 2025 — Jul 17, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | $9.20 | $9.25 | $8.00 | $8.30 | $-0.92 | -9.98% | 2,261,165 | $12.16 | $8.00 $9.25 |
| Jul 16, 2026 | $9.34 | $9.44 | $9.21 | $9.22 | $-0.16 | -1.71% | 18,723 | $9.27 | $9.21 $9.44 |
| Jul 15, 2026 | $9.71 | $9.94 | $9.35 | $9.38 | $-0.22 | -2.29% | 22,122 | $9.59 | $9.35 $9.94 |
| Jul 14, 2026 | $9.82 | $10.09 | $9.25 | $9.60 | $-0.21 | -2.14% | 58,526 | $9.62 | $9.25 $10.09 |
| Jul 13, 2026 | $9.92 | $10.09 | $9.72 | $9.81 | +$0.00 | +0.00% | 12,838 | $9.89 | $9.72 $10.09 |
| Jul 10, 2026 | $10.01 | $10.01 | $9.65 | $9.81 | $-0.23 | -2.29% | 16,300 | $9.81 | $9.65 $10.01 |
| Jul 9, 2026 | $9.95 | $10.09 | $9.61 | $10.04 | +$0.21 | +2.14% | 21,100 | $10.04 | $9.61 $10.09 |
| Jul 8, 2026 | $9.78 | $10.11 | $9.22 | $9.83 | $-0.11 | -1.11% | 170,000 | $9.83 | $9.22 $10.11 |
| Jul 7, 2026 | $9.99 | $10.25 | $9.81 | $9.94 | $-0.09 | -0.90% | 41,600 | $9.94 | $9.81 $10.25 |
| Jul 6, 2026 | $10.01 | $10.33 | $10.00 | $10.03 | $-0.05 | -0.50% | 46,100 | $10.03 | $10.00 $10.33 |
| Jul 2, 2026 | $10.09 | $10.16 | $9.85 | $10.08 | $-0.05 | -0.49% | 16,600 | $10.08 | $9.85 $10.16 |
| Jul 1, 2026 | $10.07 | $10.25 | $9.80 | $10.13 | +$0.03 | +0.30% | 32,800 | $10.13 | $9.80 $10.25 |
| Jun 30, 2026 | $10.34 | $10.45 | $10.08 | $10.10 | $-0.50 | -4.72% | 31,400 | $10.10 | $10.08 $10.45 |
| Jun 29, 2026 | $10.23 | $11.00 | $10.00 | $10.60 | +$0.40 | +3.92% | 67,300 | $10.60 | $10.00 $11.00 |
| Jun 26, 2026 | $10.07 | $10.25 | $10.07 | $10.20 | +$0.05 | +0.49% | 17,300 | $10.20 | $10.07 $10.25 |
| Jun 25, 2026 | $10.35 | $10.40 | $10.13 | $10.15 | +$0.10 | +1.00% | 21,400 | $10.15 | $10.13 $10.40 |
| Jun 24, 2026 | $10.39 | $10.52 | $10.00 | $10.05 | $-0.37 | -3.55% | 70,300 | $10.05 | $10.00 $10.52 |
| Jun 23, 2026 | $15.00 | $15.14 | $9.80 | $10.42 | $-4.47 | -30.02% | 431,300 | $10.42 | $9.80 $15.14 |
| Jun 22, 2026 | $10.29 | $14.89 | $10.04 | $14.89 | +$4.59 | +44.56% | 712,600 | $14.89 | $10.04 $14.89 |
| Jun 18, 2026 | $9.88 | $10.30 | $9.67 | $10.30 | +$0.60 | +6.19% | 43,500 | $10.30 | $9.67 $10.30 |
| Jun 17, 2026 | $9.61 | $9.85 | $9.61 | $9.70 | +$0.09 | +0.94% | 31,800 | $9.70 | $9.61 $9.85 |
| Jun 16, 2026 | $9.38 | $9.67 | $9.38 | $9.61 | +$0.41 | +4.46% | 51,800 | $9.61 | $9.38 $9.67 |
| Jun 15, 2026 | $10.45 | $10.59 | $9.00 | $9.20 | $-1.26 | -12.05% | 1,570,100 | $9.20 | $9.00 $10.59 |
| Jun 12, 2026 | $10.47 | $10.85 | $10.36 | $10.46 | +$0.01 | +0.10% | 1,242,700 | $10.46 | $10.36 $10.85 |
| Jun 11, 2026 | $10.44 | $11.20 | $10.26 | $10.45 | +$0.02 | +0.19% | 1,342,200 | $10.45 | $10.26 $11.20 |
| Jun 10, 2026 | $10.31 | $10.49 | $10.20 | $10.43 | +$0.11 | +1.07% | 93,500 | $10.43 | $10.20 $10.49 |
| Jun 9, 2026 | $10.60 | $10.70 | $10.18 | $10.32 | $-0.21 | -1.99% | 88,800 | $10.32 | $10.18 $10.70 |
| Jun 8, 2026 | $10.48 | $10.60 | $10.47 | $10.53 | +$0.09 | +0.86% | 111,000 | $10.53 | $10.47 $10.60 |
| Jun 5, 2026 | $10.16 | $11.76 | $10.00 | $10.44 | +$0.08 | +0.77% | 342,800 | $10.44 | $10.00 $11.76 |
| Jun 4, 2026 | $10.37 | $10.39 | $10.32 | $10.36 | $-0.01 | -0.10% | 170,000 | $10.36 | $10.32 $10.39 |