FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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