TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.48	38.67	38.48	38.50	38.50	0.03%	8,182
Apr 27, 2026	38.64	38.64	38.49	38.49	38.49	-0.13%	8,674
Apr 24, 2026	38.55	38.60	38.50	38.54	38.54	-0.16%	1,548
Apr 23, 2026	38.53	38.61	38.46	38.60	38.60	0.36%	2,607
Apr 22, 2026	38.62	38.62	38.43	38.46	38.46	0.55%	7,561
Apr 21, 2026	38.45	38.45	38.25	38.25	38.25	-0.34%	15,856
Apr 20, 2026	38.26	38.49	38.26	38.38	38.38	0.13%	3,303
Apr 17, 2026	38.41	38.43	38.27	38.33	38.33	-0.05%	10,706
Apr 16, 2026	38.25	38.42	38.25	38.35	38.35	0.29%	3,910
Apr 15, 2026	38.20	38.25	38.19	38.24	38.24	-0.57%	4,623
Apr 14, 2026	38.45	38.54	38.40	38.46	38.46	-0.03%	2,540
Apr 13, 2026	38.18	38.57	38.18	38.47	38.47	0.55%	2,858
Apr 10, 2026	38.03	38.27	38.03	38.26	38.26	0.60%	2,126
Apr 9, 2026	38.39	38.39	38.02	38.03	38.03	-0.70%	7,929
Apr 8, 2026	38.31	38.31	38.15	38.30	38.30	0.16%	3,553
Apr 7, 2026	38.33	38.33	38.14	38.24	38.24	-0.26%	4,788
Apr 6, 2026	38.21	38.41	38.21	38.34	38.34	0.31%	65,859
Apr 2, 2026	38.13	38.28	38.03	38.22	38.22	-0.03%	53,071
Apr 1, 2026	38.33	38.38	38.22	38.23	38.23	0.26%	4,353
Mar 31, 2026	38.08	38.13	37.97	38.13	38.13	1.19%	4,046
Mar 30, 2026	37.82	37.93	37.66	37.68	37.68	0.40%	4,882
Mar 27, 2026	37.53	37.53	37.40	37.53	37.53	0.43%	4,455
Mar 26, 2026	37.71	37.71	37.37	37.37	37.37	-0.56%	779
Mar 25, 2026	37.75	37.75	37.57	37.58	37.58	0.35%	3,821
Mar 24, 2026	37.50	37.66	37.45	37.45	37.25	0.62%	3,763
Mar 23, 2026	36.78	37.33	36.78	37.22	37.02	1.11%	10,532
Mar 20, 2026	37.24	37.24	36.72	36.81	36.61	-1.52%	6,069
Mar 19, 2026	37.47	37.47	37.22	37.38	37.18	-1.68%	7,678
Mar 18, 2026	38.22	38.22	37.97	38.02	37.82	-1.27%	4,606
Mar 17, 2026	38.53	38.82	38.45	38.51	38.31	0.31%	6,617
Mar 16, 2026	38.16	38.41	38.16	38.39	38.19	0.58%	3,191
Mar 13, 2026	38.37	38.43	38.17	38.17	37.97	-0.55%	1,791
Mar 12, 2026	38.59	38.66	38.38	38.38	38.18	-0.49%	3,713
Mar 11, 2026	38.43	38.65	38.42	38.57	38.36	-0.21%	9,238
Mar 10, 2026	38.56	38.84	38.56	38.65	38.44	0.55%	7,712
Mar 9, 2026	37.92	38.48	37.82	38.44	38.24	-0.23%	9,792
Mar 6, 2026	38.45	38.78	38.27	38.53	38.32	-1.41%	9,339
Mar 5, 2026	39.11	39.11	38.77	39.08	38.87	-0.71%	8,351
Mar 4, 2026	39.38	39.45	39.33	39.36	39.15	0.20%	6,831
Mar 3, 2026	39.50	39.50	38.73	39.28	39.07	-1.95%	15,901
Mar 2, 2026	40.20	40.20	39.70	40.06	39.85	0.81%	7,384
Feb 27, 2026	39.54	39.74	39.54	39.74	39.53	0.79%	3,940
Feb 26, 2026	39.10	39.43	39.10	39.43	39.22	0.61%	13,213
Feb 25, 2026	39.20	39.20	38.86	39.19	38.98	0.46%	4,879
Feb 24, 2026	38.63	39.01	38.63	39.01	38.80	0.85%	3,893
Feb 23, 2026	38.70	38.70	38.49	38.68	38.47	0.03%	8,301
Feb 20, 2026	38.65	38.75	38.50	38.67	38.46	-0.21%	18,259
Feb 19, 2026	38.39	38.75	38.39	38.75	38.54	1.07%	8,805
Feb 18, 2026	38.22	38.35	38.18	38.34	38.14	1.00%	20,488
Feb 17, 2026	37.92	38.00	37.64	37.96	37.76	-0.63%	12,956
Feb 13, 2026	37.94	38.23	37.87	38.20	38.00	2.55%	4,070
Feb 12, 2026	38.00	38.00	37.25	37.25	37.05	-1.77%	6,005
Feb 11, 2026	37.89	37.94	37.69	37.92	37.72	0.77%	5,906
Feb 10, 2026	37.50	37.63	37.50	37.63	37.43	0.70%	3,716
Feb 9, 2026	36.85	37.37	36.85	37.37	37.17	1.30%	3,462
Feb 6, 2026	36.70	36.89	36.70	36.89	36.69	1.57%	2,261
Feb 5, 2026	36.73	36.81	36.27	36.32	36.13	-2.39%	10,360
Feb 4, 2026	37.04	37.21	36.94	37.21	37.01	1.22%	6,021
Feb 3, 2026	36.79	36.80	36.72	36.76	36.56	1.38%	1,945
Feb 2, 2026	36.15	36.28	36.06	36.26	36.07	0.22%	8,744
Jan 30, 2026	36.73	36.73	35.96	36.18	35.99	-2.58%	17,334
Jan 29, 2026	37.71	37.80	37.13	37.14	36.94	-0.99%	6,740
Jan 28, 2026	37.47	37.55	37.36	37.51	37.31	0.27%	8,508
Jan 27, 2026	37.42	37.45	37.27	37.41	37.21	0.21%	5,457
Jan 26, 2026	37.44	37.47	37.32	37.33	37.13	0.59%	7,634
Jan 23, 2026	37.22	37.22	37.02	37.11	36.91	0.19%	6,808
Jan 22, 2026	36.92	37.21	36.92	37.04	36.84	0.35%	24,741
Jan 21, 2026	36.82	37.16	36.78	36.91	36.71	0.38%	10,441
Jan 20, 2026	36.66	36.77	36.60	36.77	36.57	0.44%	3,767
Jan 19, 2026	36.57	36.61	36.53	36.61	36.42	0.41%	3,621
Jan 16, 2026	36.51	36.51	36.27	36.46	36.27	-0.25%	3,459
Jan 15, 2026	36.47	36.57	36.45	36.55	36.36	0.33%	7,624
Jan 14, 2026	36.35	36.53	36.35	36.43	36.24	0.72%	11,223
Jan 13, 2026	36.22	36.33	36.17	36.17	35.98	-0.14%	4,033
Jan 12, 2026	35.92	36.25	35.92	36.22	36.03	1.00%	6,621
Jan 9, 2026	35.73	35.87	35.73	35.86	35.67	0.73%	11,453
Jan 8, 2026	35.52	35.60	35.52	35.60	35.41	0.45%	11,851
Jan 7, 2026	35.36	35.45	35.23	35.44	35.25	-0.14%	3,682
Jan 6, 2026	35.46	35.52	35.46	35.49	35.30	0.20%	2,184
Jan 5, 2026	35.40	35.42	35.25	35.42	35.23	0.37%	4,564
Jan 2, 2026	35.22	35.29	35.10	35.29	35.10	0.31%	5,705
Dec 31, 2025	35.18	35.19	35.18	35.18	34.99	-0.26%	3,051
Dec 30, 2025	35.27	35.32	35.27	35.27	35.08	0.57%	6,616
Dec 29, 2025	34.99	35.15	34.99	35.07	34.88	-0.43%	6,052
Dec 23, 2025	35.26	35.26	35.15	35.22	35.03	-0.06%	12,558
Dec 22, 2025	35.12	35.27	35.12	35.24	34.92	0.69%	13,563
Dec 19, 2025	34.98	35.08	34.98	35.00	34.68	0.86%	6,258
Dec 18, 2025	34.75	34.88	34.70	34.70	34.38	0.09%	2,775
Dec 17, 2025	34.73	34.73	34.56	34.67	34.35	0.20%	1,016
Dec 16, 2025	34.67	34.78	34.51	34.60	34.28	-0.20%	53,040
Dec 15, 2025	34.50	34.68	34.50	34.67	34.35	0.41%	9,706
Dec 12, 2025	34.66	34.66	34.40	34.53	34.21	-	2,960
Dec 11, 2025	34.30	34.61	34.30	34.53	34.21	0.23%	1,609
Dec 10, 2025	34.33	34.45	34.17	34.45	34.13	0.38%	3,028
Dec 9, 2025	34.30	34.42	34.30	34.32	34.01	-	5,275
Dec 8, 2025	34.37	34.37	34.25	34.32	34.01	-0.15%	12,074
Dec 5, 2025	34.45	34.45	34.34	34.37	34.06	-0.29%	2,070
Dec 4, 2025	34.45	34.57	34.45	34.47	34.15	-0.06%	3,406
Dec 3, 2025	34.64	34.64	34.49	34.49	34.17	0.09%	627
Dec 2, 2025	34.46	34.46	34.44	34.46	34.14	-1.03%	825