FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.26	43.26	43.26	43.26	43.26	-0.31%	15
Feb 20, 2025	43.20	43.40	43.20	43.40	43.40	0.27%	446
Feb 19, 2025	43.53	43.69	43.28	43.28	43.28	-3.18%	1,050
Feb 18, 2025	44.70	44.70	44.56	44.70	44.70	1.78%	1,376
Feb 14, 2025	43.90	43.92	43.90	43.92	43.92	1.10%	120
Feb 13, 2025	43.36	43.44	43.02	43.44	43.44	2.07%	908
Feb 12, 2025	42.28	42.56	42.28	42.56	42.56	1.58%	116
Feb 11, 2025	41.90	41.90	41.90	41.90	41.90	0.45%	13
Feb 10, 2025	41.71	41.71	41.71	41.71	41.71	0.70%	6
Feb 7, 2025	41.42	41.42	41.42	41.42	41.42	-1.25%	43
Feb 6, 2025	41.85	41.94	41.85	41.94	41.94	1.07%	141
Feb 5, 2025	41.50	41.50	41.50	41.50	41.50	0.65%	29
Feb 4, 2025	41.23	41.23	41.23	41.23	41.23	0.82%	4
Feb 3, 2025	40.77	40.89	40.75	40.89	40.89	-2.24%	448
Jan 31, 2025	42.02	42.02	41.83	41.83	41.83	-0.52%	250
Jan 30, 2025	42.15	42.15	42.05	42.05	42.05	1.01%	162
Jan 29, 2025	41.70	41.70	41.63	41.63	41.63	-0.12%	849
Jan 28, 2025	41.46	41.68	41.46	41.68	41.68	0.22%	344
Jan 27, 2025	41.59	41.59	41.59	41.59	41.59	-0.29%	6
Jan 24, 2025	41.65	41.71	41.65	41.71	41.71	0.95%	1,002
Jan 23, 2025	41.32	41.32	41.32	41.32	41.32	1.77%	75
Jan 22, 2025	40.60	40.60	40.60	40.60	40.60	0.07%	87
Jan 21, 2025	40.56	40.57	40.56	40.57	40.57	2.36%	216
Jan 17, 2025	39.63	39.63	39.63	39.63	39.63	1.06%	13
Jan 16, 2025	39.22	39.22	39.22	39.22	39.22	-0.07%	12
Jan 15, 2025	39.03	39.25	39.03	39.25	39.25	1.74%	905
Jan 14, 2025	38.48	38.57	38.48	38.57	38.57	1.40%	526
Jan 13, 2025	37.84	38.04	37.84	38.04	38.04	-0.47%	136
Jan 10, 2025	38.21	38.22	38.21	38.22	38.22	-1.65%	118
Jan 8, 2025	38.64	38.86	38.64	38.86	38.86	-0.18%	208
Jan 7, 2025	38.93	38.93	38.93	38.93	38.93	-0.38%	48
Jan 6, 2025	38.99	39.08	38.99	39.08	39.08	2.41%	120
Jan 3, 2025	38.16	38.16	38.16	38.16	38.16	0.38%	45
Jan 2, 2025	38.11	38.11	37.93	38.02	38.02	-1.02%	852
Dec 31, 2024	38.19	38.41	38.19	38.41	38.41	0.29%	1,056
Dec 30, 2024	38.04	38.29	38.04	38.29	38.29	-0.72%	634
Dec 27, 2024	38.57	38.57	38.57	38.57	38.57	-0.54%	61
Dec 26, 2024	38.65	38.78	38.65	38.78	38.78	0.50%	2,293
Dec 24, 2024	38.56	38.59	38.51	38.59	38.59	0.83%	374
Dec 23, 2024	38.22	38.27	38.22	38.27	38.27	-0.14%	116
Dec 20, 2024	38.37	38.37	38.27	38.33	38.33	0.61%	451
Dec 19, 2024	38.10	38.10	38.09	38.09	38.09	0.43%	102
Dec 18, 2024	38.98	38.99	37.93	37.93	37.93	-2.81%	584
Dec 17, 2024	35.98	39.09	35.98	39.03	39.03	-0.18%	282
Dec 16, 2024	39.27	39.27	39.10	39.10	39.10	-1.02%	396
Dec 13, 2024	39.50	39.50	39.50	39.50	39.50	0.36%	2
Dec 12, 2024	39.36	39.36	39.36	39.36	39.33	-0.88%	96
Dec 11, 2024	39.66	39.71	39.66	39.71	39.68	0.26%	14,593
Dec 10, 2024	39.61	39.61	39.61	39.61	39.57	-0.39%	50
Dec 9, 2024	39.76	39.76	39.76	39.76	39.73	-0.48%	13
Dec 6, 2024	39.95	39.95	39.95	39.95	39.92	-0.32%	50
Dec 5, 2024	40.08	40.08	40.08	40.08	40.05	2.24%	56
Dec 4, 2024	39.20	39.20	39.20	39.20	39.17	0.70%	33
Dec 3, 2024	38.90	38.93	38.89	38.93	38.89	0.72%	1,765
Dec 2, 2024	38.65	38.65	38.65	38.65	38.61	0.07%	33
Nov 29, 2024	38.26	38.62	38.26	38.62	38.59	1.76%	175
Nov 27, 2024	37.95	37.95	37.95	37.95	37.92	0.67%	2
Nov 26, 2024	37.70	37.70	37.70	37.70	37.67	-0.76%	3
Nov 25, 2024	37.99	37.99	37.99	37.99	37.96	0.85%	8
Nov 22, 2024	37.67	37.67	37.67	37.67	37.64	0.35%	52
Nov 21, 2024	37.54	37.54	37.54	37.54	37.51	-0.80%	31
Nov 20, 2024	37.84	37.84	37.84	37.84	37.81	-0.59%	88
Nov 19, 2024	37.97	38.07	37.97	38.07	38.03	-0.15%	350
Nov 18, 2024	38.12	38.12	38.12	38.12	38.09	-0.25%	28
Nov 15, 2024	38.22	38.22	38.22	38.22	38.19	1.08%	27
Nov 14, 2024	37.81	37.81	37.81	37.81	37.78	0.45%	109
Nov 13, 2024	37.64	37.64	37.64	37.64	37.61	-0.37%	74
Nov 12, 2024	37.61	37.81	37.55	37.78	37.75	-1.95%	2,308
Nov 11, 2024	38.55	38.55	38.53	38.53	38.50	1.01%	354
Nov 8, 2024	38.09	38.14	38.09	38.14	38.11	-1.47%	990
Nov 7, 2024	38.71	38.71	38.71	38.71	38.68	2.08%	1
Nov 6, 2024	37.92	37.92	37.92	37.92	37.89	-2.64%	7
Nov 5, 2024	38.95	38.95	38.95	38.95	38.92	1.10%	1
Nov 4, 2024	38.53	38.53	38.53	38.53	38.50	0.14%	250
Nov 1, 2024	38.62	38.62	38.47	38.47	38.44	0.06%	250
Oct 31, 2024	38.45	38.45	38.45	38.45	38.42	-0.67%	12
Oct 30, 2024	38.71	38.71	38.71	38.71	38.68	-0.18%	37
Oct 29, 2024	38.78	38.78	38.78	38.78	38.75	-1.00%	236
Oct 28, 2024	39.17	39.17	39.17	39.17	39.14	0.71%	2
Oct 25, 2024	38.90	38.90	38.90	38.90	38.86	-0.24%	27
Oct 24, 2024	38.98	38.99	38.48	38.99	38.96	0.88%	325
Oct 23, 2024	38.59	38.65	38.59	38.65	38.62	-1.09%	157
Oct 22, 2024	39.07	39.07	39.07	39.07	39.04	-0.32%	702
Oct 21, 2024	39.20	39.20	39.20	39.20	39.17	-1.04%	51
Oct 18, 2024	39.61	39.61	39.61	39.61	39.58	1.27%	4
Oct 17, 2024	39.11	39.11	39.11	39.11	39.08	-0.13%	12
Oct 16, 2024	39.17	39.17	39.17	39.17	39.13	-0.08%	1
Oct 15, 2024	39.20	39.20	39.20	39.20	39.17	-0.62%	84
Oct 14, 2024	39.36	39.44	39.04	39.44	39.41	0.23%	1,005
Oct 11, 2024	39.37	39.37	39.12	39.35	39.32	0.51%	640
Oct 10, 2024	39.15	39.15	39.15	39.15	39.12	-0.78%	3
Oct 9, 2024	39.46	39.46	39.46	39.46	39.43	1.13%	5
Oct 8, 2024	39.02	39.02	39.02	39.02	38.99	0.11%	102
Oct 7, 2024	38.98	38.98	38.98	38.98	38.95	-0.72%	42
Oct 4, 2024	39.26	39.26	39.26	39.26	39.23	1.15%	18
Oct 3, 2024	38.70	38.88	38.70	38.82	38.78	-0.78%	1,556
Oct 2, 2024	39.12	39.12	39.12	39.12	39.09	-0.94%	52
Oct 1, 2024	39.49	39.49	39.49	39.49	39.46	-1.10%	25
Sep 30, 2024	39.88	39.93	39.78	39.93	39.90	-0.62%	821
Sep 27, 2024	40.06	40.18	40.06	40.18	40.15	0.78%	461