FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	63.75	63.75	61.90	62.42	62.42	-3.19%	87,505
Mar 4, 2026	64.32	64.48	64.09	64.48	64.48	0.62%	3,667
Mar 3, 2026	63.19	64.08	62.41	64.08	64.08	-4.35%	38,290
Mar 2, 2026	67.28	67.32	66.79	66.99	66.99	-3.59%	8,920
Feb 27, 2026	70.00	70.02	69.39	69.49	69.49	-0.22%	4,468
Feb 26, 2026	69.22	69.64	69.00	69.64	69.64	-0.14%	3,095
Feb 25, 2026	69.56	69.75	69.51	69.74	69.74	1.17%	28,035
Feb 24, 2026	68.82	68.99	68.80	68.93	68.93	0.32%	4,356
Feb 23, 2026	68.93	69.01	68.71	68.71	68.71	-0.69%	4,399
Feb 20, 2026	69.77	69.78	69.17	69.18	69.18	0.51%	2,168
Feb 19, 2026	68.77	68.84	68.40	68.83	68.83	-0.56%	56,443
Feb 18, 2026	69.49	69.82	69.19	69.22	69.22	-0.47%	9,839
Feb 17, 2026	69.23	69.78	68.88	69.55	69.55	1.35%	2,994
Feb 13, 2026	68.21	69.48	67.75	68.62	68.62	-0.12%	311,104
Feb 12, 2026	69.93	69.97	68.50	68.70	68.70	-1.75%	19,136
Feb 11, 2026	69.46	70.18	69.46	69.92	69.92	0.31%	3,689
Feb 10, 2026	71.12	71.12	69.53	69.71	69.70	-0.63%	16,236
Feb 9, 2026	69.33	70.23	68.78	70.15	70.15	1.96%	33,425
Feb 6, 2026	68.45	68.82	68.28	68.80	68.80	1.81%	29,263
Feb 5, 2026	67.05	67.87	67.05	67.58	67.58	-1.00%	16,240
Feb 4, 2026	68.56	68.79	68.00	68.26	68.26	0.49%	10,189
Feb 3, 2026	67.42	67.93	67.42	67.93	67.93	1.08%	6,963
Feb 2, 2026	67.18	67.31	67.12	67.20	67.20	0.48%	3,616
Jan 30, 2026	67.56	67.69	66.88	66.88	66.88	-2.32%	2,243
Jan 29, 2026	68.00	68.47	67.59	68.47	68.47	0.51%	4,490
Jan 28, 2026	68.29	68.45	67.91	68.12	68.12	-0.64%	2,769
Jan 27, 2026	67.96	68.56	67.96	68.56	68.56	1.16%	6,303
Jan 26, 2026	67.88	67.88	67.77	67.77	67.77	0.88%	1,079
Jan 23, 2026	66.65	67.19	66.45	67.18	67.18	1.09%	6,337
Jan 22, 2026	65.81	66.95	65.81	66.46	66.46	1.95%	15,690
Jan 21, 2026	64.42	65.30	64.11	65.18	65.18	2.30%	10,715
Jan 20, 2026	62.86	64.19	62.86	63.72	63.72	-2.62%	3,904
Jan 16, 2026	65.40	65.43	65.37	65.43	65.43	-0.01%	2,139
Jan 15, 2026	65.04	66.00	65.04	65.44	65.44	0.40%	27,117
Jan 14, 2026	65.20	65.23	64.88	65.18	65.17	-0.05%	7,725
Jan 13, 2026	65.22	65.52	65.17	65.21	65.21	-0.46%	8,017
Jan 12, 2026	65.50	65.59	65.28	65.51	65.51	0.88%	3,533
Jan 9, 2026	65.22	65.22	64.81	64.94	64.94	0.19%	14,583
Jan 8, 2026	64.60	64.82	64.50	64.82	64.82	-0.30%	18,484
Jan 7, 2026	64.87	65.40	64.83	65.02	65.02	0.83%	34,754
Jan 6, 2026	64.45	64.73	64.14	64.48	64.48	0.26%	11,009
Jan 5, 2026	63.95	64.38	62.72	64.31	64.31	1.31%	71,743
Jan 2, 2026	62.81	63.70	62.81	63.48	63.48	1.79%	8,549
Dec 31, 2025	62.40	62.44	62.29	62.36	62.36	-0.30%	3,379
Dec 30, 2025	62.64	62.76	62.51	62.55	62.55	0.53%	5,147
Dec 29, 2025	61.60	62.22	61.60	62.22	62.22	-0.07%	1,298
Dec 26, 2025	62.14	62.44	61.96	62.27	62.27	0.54%	1,735
Dec 24, 2025	61.93	61.93	61.84	61.93	61.93	0.05%	1,444
Dec 23, 2025	62.03	62.16	61.88	61.90	61.90	0.22%	2,324
Dec 22, 2025	61.58	62.04	61.58	61.76	61.76	0.38%	2,487
Dec 19, 2025	61.74	61.86	61.52	61.53	61.53	0.52%	81,097
Dec 18, 2025	60.92	61.34	60.91	61.21	61.21	1.12%	2,045
Dec 17, 2025	61.01	61.01	60.53	60.53	60.53	-1.27%	664
Dec 16, 2025	61.36	61.43	61.21	61.31	61.31	-0.86%	1,093
Dec 15, 2025	61.73	61.84	61.55	61.84	61.84	0.52%	2,972
Dec 12, 2025	61.98	61.98	61.37	61.52	61.52	-0.36%	2,043
Dec 11, 2025	61.82	61.90	61.74	61.74	61.70	1.21%	2,210
Dec 10, 2025	60.77	61.01	60.77	61.01	60.97	1.06%	3,840
Dec 9, 2025	60.67	60.67	60.37	60.37	60.33	0.35%	4,689
Dec 8, 2025	59.81	60.41	59.81	60.16	60.12	0.38%	1,783
Dec 5, 2025	60.12	60.12	59.93	59.93	59.89	0.14%	5,982
Dec 4, 2025	59.35	59.89	59.35	59.85	59.81	1.08%	2,745
Dec 3, 2025	59.22	59.33	59.21	59.21	59.17	0.47%	33,566
Dec 2, 2025	58.92	58.93	58.92	58.93	58.89	1.23%	1,469
Dec 1, 2025	58.45	58.45	58.20	58.21	58.17	-0.95%	834
Nov 28, 2025	58.77	58.77	58.77	58.77	58.73	0.86%	429
Nov 26, 2025	57.82	58.27	57.82	58.27	58.23	1.06%	1,379
Nov 25, 2025	57.40	57.66	57.17	57.66	57.62	2.12%	1,827
Nov 24, 2025	56.73	56.73	56.46	56.46	56.43	0.39%	925
Nov 21, 2025	54.83	56.24	54.83	56.24	56.21	0.03%	2,265
Nov 20, 2025	57.43	57.43	56.23	56.23	56.19	-1.74%	2,351
Nov 19, 2025	57.42	57.42	57.21	57.22	57.19	-0.36%	816
Nov 18, 2025	57.75	57.75	57.43	57.43	57.39	-1.72%	691
Nov 17, 2025	58.71	59.25	58.43	58.43	58.40	-1.55%	1,336
Nov 14, 2025	59.27	59.41	59.27	59.35	59.32	-0.82%	1,231
Nov 13, 2025	60.13	60.22	59.63	59.84	59.81	-0.13%	8,548
Nov 12, 2025	59.50	60.00	59.50	59.92	59.88	1.25%	2,185
Nov 11, 2025	59.13	59.18	59.13	59.18	59.14	-0.28%	339
Nov 10, 2025	59.11	59.34	59.07	59.34	59.31	1.61%	3,747
Nov 7, 2025	57.90	58.40	57.90	58.40	58.36	0.60%	2,419
Nov 6, 2025	58.11	58.33	57.74	58.05	58.02	-0.36%	2,198
Nov 5, 2025	58.26	58.26	58.26	58.26	58.22	0.98%	163
Nov 4, 2025	57.41	57.85	57.41	57.69	57.66	-1.80%	2,633
Nov 3, 2025	58.74	58.81	58.74	58.75	58.71	0.99%	469
Oct 31, 2025	58.05	58.18	58.03	58.18	58.14	-0.41%	5,660
Oct 30, 2025	58.54	58.54	58.37	58.42	58.38	-0.65%	1,203
Oct 29, 2025	59.20	59.20	58.80	58.80	58.76	0.04%	1,110
Oct 28, 2025	58.65	59.00	58.65	58.77	58.74	0.83%	2,461
Oct 27, 2025	58.18	58.29	58.07	58.29	58.25	0.27%	2,202
Oct 24, 2025	58.28	58.30	58.13	58.13	58.10	1.05%	695
Oct 23, 2025	54.57	57.69	54.50	57.53	57.49	0.35%	4,603
Oct 22, 2025	57.62	57.63	57.33	57.33	57.30	-0.80%	1,741
Oct 21, 2025	57.98	57.99	57.76	57.80	57.76	-0.92%	1,280
Oct 20, 2025	58.00	58.55	58.00	58.33	58.29	1.43%	1,228
Oct 17, 2025	57.28	57.51	57.15	57.51	57.47	-0.13%	15,147
Oct 16, 2025	57.36	57.82	57.36	57.58	57.55	0.39%	1,639
Oct 15, 2025	57.61	57.61	57.11	57.36	57.32	-1.31%	6,316
Oct 14, 2025	57.86	58.12	57.86	58.12	58.08	-0.91%	1,208
Oct 13, 2025	58.68	58.79	58.40	58.65	58.61	0.71%	1,221
Oct 10, 2025	58.56	58.56	58.24	58.24	58.20	-1.73%	2,651