FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.12	65.03	59.12	60.35	60.35	-1.45%	8,727
Apr 1, 2026	60.91	61.50	60.91	61.23	61.23	2.03%	10,040
Mar 31, 2026	59.35	60.02	58.77	60.02	60.02	3.66%	2,581
Mar 30, 2026	58.07	58.25	57.90	57.90	57.90	-0.19%	5,294
Mar 27, 2026	58.41	58.41	57.97	58.01	58.01	-1.30%	870
Mar 26, 2026	59.39	59.54	58.77	58.77	58.77	-2.47%	9,374
Mar 25, 2026	60.70	60.70	60.14	60.26	60.26	2.03%	8,067
Mar 24, 2026	58.49	59.33	58.49	59.06	59.06	-0.73%	9,538
Mar 23, 2026	59.10	60.48	58.95	59.50	59.50	3.13%	22,029
Mar 20, 2026	59.11	59.11	57.45	57.69	57.69	-3.33%	26,056
Mar 19, 2026	58.93	60.05	58.62	59.68	59.68	-1.40%	7,271
Mar 18, 2026	61.42	61.42	60.38	60.53	60.53	-1.18%	5,394
Mar 17, 2026	61.19	61.46	61.02	61.25	61.25	1.62%	21,256
Mar 16, 2026	60.20	60.40	59.77	60.28	60.28	1.83%	5,403
Mar 13, 2026	60.05	60.48	59.08	59.19	59.19	-2.55%	3,307
Mar 12, 2026	61.07	61.46	59.98	60.74	60.74	-2.52%	5,713
Mar 11, 2026	61.95	62.75	61.77	62.31	62.31	0.21%	94,838
Mar 10, 2026	62.43	63.15	62.18	62.18	62.18	0.70%	2,283
Mar 9, 2026	60.74	61.88	59.80	61.75	61.75	-0.49%	36,804
Mar 6, 2026	61.17	62.27	61.17	62.05	62.05	-0.59%	34,808
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