TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.45	38.78	38.27	38.53	38.53	-1.41%	9,339
Mar 5, 2026	39.11	39.11	38.77	39.08	39.08	-0.71%	8,351
Mar 4, 2026	39.38	39.45	39.33	39.36	39.36	0.20%	6,831
Mar 3, 2026	39.50	39.50	38.73	39.28	39.28	-1.95%	15,901
Mar 2, 2026	40.20	40.20	39.70	40.06	40.06	0.81%	7,384
Feb 27, 2026	39.54	39.74	39.54	39.74	39.74	0.79%	3,940
Feb 26, 2026	39.10	39.43	39.10	39.43	39.43	0.61%	13,213
Feb 25, 2026	39.20	39.20	38.86	39.19	39.19	0.46%	4,879
Feb 24, 2026	38.63	39.01	38.63	39.01	39.01	0.85%	3,893
Feb 23, 2026	38.70	38.70	38.49	38.68	38.68	0.03%	8,301
Feb 20, 2026	38.65	38.75	38.50	38.67	38.67	-0.21%	18,259
Feb 19, 2026	38.39	38.75	38.39	38.75	38.75	1.07%	8,805
Feb 18, 2026	38.22	38.35	38.18	38.34	38.34	1.00%	20,488
Feb 17, 2026	37.92	38.00	37.64	37.96	37.96	-0.63%	12,956
Feb 13, 2026	37.94	38.23	37.87	38.20	38.20	2.55%	4,070
Feb 12, 2026	38.00	38.00	37.25	37.25	37.25	-1.77%	6,005
Feb 11, 2026	37.89	37.94	37.69	37.92	37.92	0.77%	5,906
Feb 10, 2026	37.50	37.63	37.50	37.63	37.63	0.70%	3,716
Feb 9, 2026	36.85	37.37	36.85	37.37	37.37	1.30%	3,462
Feb 6, 2026	36.70	36.89	36.70	36.89	36.89	1.57%	2,261
Feb 5, 2026	36.73	36.81	36.27	36.32	36.32	-2.39%	10,360
Feb 4, 2026	37.04	37.21	36.94	37.21	37.21	1.22%	6,021
Feb 3, 2026	36.79	36.80	36.72	36.76	36.76	1.38%	1,945
Feb 2, 2026	36.15	36.28	36.06	36.26	36.26	0.22%	8,744
Jan 30, 2026	36.73	36.73	35.96	36.18	36.18	-2.58%	17,334
Jan 29, 2026	37.71	37.80	37.13	37.14	37.14	-0.99%	6,740
Jan 28, 2026	37.47	37.55	37.36	37.51	37.51	0.27%	8,508
Jan 27, 2026	37.42	37.45	37.27	37.41	37.41	0.21%	5,457
Jan 26, 2026	37.44	37.47	37.32	37.33	37.33	0.59%	7,634
Jan 23, 2026	37.22	37.22	37.02	37.11	37.11	0.19%	6,808
Jan 22, 2026	36.92	37.21	36.92	37.04	37.04	0.35%	24,741
Jan 21, 2026	36.82	37.16	36.78	36.91	36.91	0.38%	10,441
Jan 20, 2026	36.66	36.77	36.60	36.77	36.77	0.44%	3,767
Jan 19, 2026	36.57	36.61	36.53	36.61	36.61	0.41%	3,621
Jan 16, 2026	36.51	36.51	36.27	36.46	36.46	-0.25%	3,459
Jan 15, 2026	36.47	36.57	36.45	36.55	36.55	0.33%	7,624
Jan 14, 2026	36.35	36.53	36.35	36.43	36.43	0.72%	11,223
Jan 13, 2026	36.22	36.33	36.17	36.17	36.17	-0.14%	4,033
Jan 12, 2026	35.92	36.25	35.92	36.22	36.22	1.00%	6,621
Jan 9, 2026	35.73	35.87	35.73	35.86	35.86	0.73%	11,453
Jan 8, 2026	35.52	35.60	35.52	35.60	35.60	0.45%	11,851
Jan 7, 2026	35.36	35.45	35.23	35.44	35.44	-0.14%	3,682
Jan 6, 2026	35.46	35.52	35.46	35.49	35.49	0.20%	2,184
Jan 5, 2026	35.40	35.42	35.25	35.42	35.42	0.37%	4,564
Jan 2, 2026	35.22	35.29	35.10	35.29	35.29	0.31%	5,705
Dec 31, 2025	35.18	35.19	35.18	35.18	35.18	-0.26%	3,051
Dec 30, 2025	35.27	35.32	35.27	35.27	35.27	0.57%	6,616
Dec 29, 2025	34.99	35.15	34.99	35.07	35.07	-0.43%	6,052
Dec 23, 2025	35.26	35.26	35.15	35.22	35.22	-0.06%	12,558
Dec 22, 2025	35.12	35.27	35.12	35.24	35.10	0.69%	13,563
Dec 19, 2025	34.98	35.08	34.98	35.00	34.87	0.86%	6,258
Dec 18, 2025	34.75	34.88	34.70	34.70	34.57	0.09%	2,775
Dec 17, 2025	34.73	34.73	34.56	34.67	34.54	0.20%	1,016
Dec 16, 2025	34.67	34.78	34.51	34.60	34.47	-0.20%	53,040
Dec 15, 2025	34.50	34.68	34.50	34.67	34.54	0.41%	9,706
Dec 12, 2025	34.66	34.66	34.40	34.53	34.40	-	2,960
Dec 11, 2025	34.30	34.61	34.30	34.53	34.40	0.23%	1,609
Dec 10, 2025	34.33	34.45	34.17	34.45	34.32	0.38%	3,028
Dec 9, 2025	34.30	34.42	34.30	34.32	34.19	-	5,275
Dec 8, 2025	34.37	34.37	34.25	34.32	34.19	-0.15%	12,074
Dec 5, 2025	34.45	34.45	34.34	34.37	34.24	-0.29%	2,070
Dec 4, 2025	34.45	34.57	34.45	34.47	34.34	-0.06%	3,406
Dec 3, 2025	34.64	34.64	34.49	34.49	34.36	0.09%	627
Dec 2, 2025	34.46	34.46	34.44	34.46	34.33	-1.03%	825
Dec 1, 2025	34.86	34.86	34.75	34.82	34.69	-0.11%	2,550
Nov 28, 2025	34.81	34.89	34.72	34.86	34.73	0.32%	13,643
Nov 27, 2025	34.68	34.75	34.68	34.75	34.62	0.20%	944
Nov 26, 2025	34.49	34.68	34.49	34.68	34.55	0.78%	1,826
Nov 25, 2025	34.05	34.45	34.05	34.41	34.28	0.97%	3,110
Nov 24, 2025	33.75	34.10	33.75	34.08	33.95	1.25%	4,004
Nov 21, 2025	33.40	33.66	33.40	33.66	33.53	0.78%	1,097
Nov 20, 2025	34.20	34.20	33.40	33.40	33.27	-1.18%	11,742
Nov 19, 2025	33.89	33.89	33.74	33.80	33.67	-0.32%	2,358
Nov 18, 2025	33.79	33.93	33.76	33.91	33.78	0.15%	2,420
Nov 17, 2025	34.04	34.09	33.78	33.86	33.73	-0.65%	4,959
Nov 14, 2025	33.76	34.11	33.70	34.08	33.95	-0.12%	4,549
Nov 13, 2025	34.37	34.38	34.12	34.12	33.99	-0.67%	1,779
Nov 12, 2025	33.80	34.38	33.80	34.35	34.22	1.93%	2,494
Nov 11, 2025	33.57	33.70	33.57	33.70	33.57	0.51%	872
Nov 10, 2025	33.34	33.53	33.34	33.53	33.40	1.36%	1,445
Nov 7, 2025	32.76	33.08	32.76	33.08	32.95	1.02%	912
Nov 6, 2025	32.90	32.90	32.72	32.75	32.62	0.35%	739
Nov 5, 2025	32.58	32.63	32.58	32.63	32.50	1.68%	1,100
Nov 4, 2025	32.10	32.13	32.07	32.09	31.97	-1.32%	1,929
Nov 3, 2025	32.43	32.52	32.43	32.52	32.39	0.43%	468
Oct 31, 2025	32.24	32.41	32.24	32.38	32.26	0.56%	12,046
Oct 30, 2025	32.22	32.24	32.20	32.20	32.08	0.19%	1,597
Oct 29, 2025	32.36	32.37	32.14	32.14	32.02	-0.77%	5,106
Oct 28, 2025	32.30	32.46	32.30	32.39	32.27	-0.06%	21,654
Oct 27, 2025	32.41	32.41	32.40	32.41	32.29	-1.01%	761
Oct 24, 2025	32.81	32.81	32.74	32.74	32.61	0.09%	705
Oct 23, 2025	32.75	32.77	32.63	32.71	32.58	1.90%	1,290
Oct 22, 2025	32.10	32.10	32.10	32.10	31.98	-0.40%	321
Oct 21, 2025	32.24	32.27	32.18	32.23	32.11	-1.89%	4,808
Oct 20, 2025	32.79	32.88	32.79	32.85	32.72	0.61%	728
Oct 17, 2025	32.65	32.67	32.54	32.65	32.52	-1.03%	1,026
Oct 16, 2025	33.17	33.17	32.90	32.99	32.86	-0.21%	5,661
Oct 15, 2025	32.90	33.21	32.90	33.06	32.93	0.39%	3,729
Oct 14, 2025	32.57	32.94	32.57	32.93	32.80	1.42%	2,734
Oct 10, 2025	32.63	32.66	32.45	32.47	32.35	-0.73%	1,908