FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.91	39.91	39.87	39.87	39.84	2.26%	297
Sep 25, 2024	38.92	38.99	38.92	38.99	38.96	-0.35%	302
Sep 24, 2024	39.02	39.13	39.02	39.13	39.10	0.89%	212
Sep 23, 2024	38.66	38.78	38.66	38.78	38.75	0.57%	137
Sep 20, 2024	38.49	38.56	38.49	38.56	38.53	-1.43%	361
Sep 19, 2024	39.12	39.12	39.12	39.12	39.09	1.35%	86
Sep 18, 2024	38.43	38.60	38.43	38.60	38.57	0.60%	853
Sep 17, 2024	38.37	38.37	38.37	38.37	38.34	0.50%	74
Sep 16, 2024	38.18	38.18	38.18	38.18	38.15	0.34%	20
Sep 13, 2024	38.12	38.12	37.95	38.05	38.02	1.57%	1,101
Sep 12, 2024	37.46	37.46	37.46	37.46	37.43	0.87%	71
Sep 11, 2024	37.03	37.14	37.03	37.14	37.11	1.23%	279
Sep 10, 2024	36.69	36.69	36.69	36.69	36.66	-1.92%	42
Sep 9, 2024	37.24	37.41	37.24	37.41	37.38	1.11%	1,041
Sep 6, 2024	37.00	37.00	37.00	37.00	36.97	-2.81%	7
Sep 5, 2024	37.96	38.07	37.96	38.07	38.04	0.87%	255
Sep 4, 2024	37.69	37.74	37.68	37.74	37.71	-2.19%	313
Sep 3, 2024	38.59	38.59	38.59	38.59	38.56	-	15
Aug 30, 2024	38.59	38.59	38.59	38.59	38.56	0.97%	5
Aug 29, 2024	38.22	38.22	38.22	38.22	38.19	-0.45%	3
Aug 28, 2024	38.39	38.39	38.39	38.39	38.36	-0.41%	49
Aug 27, 2024	38.41	38.55	38.39	38.55	38.52	0.81%	656
Aug 26, 2024	38.29	38.29	38.24	38.24	38.21	-0.34%	385
Aug 23, 2024	37.93	38.40	37.93	38.37	38.34	1.83%	2,294
Aug 22, 2024	37.71	37.71	37.68	37.68	37.65	-0.29%	215
Aug 21, 2024	37.74	37.79	37.74	37.79	37.76	1.12%	227
Aug 20, 2024	37.37	37.37	37.37	37.37	37.34	-0.50%	7
Aug 19, 2024	37.56	37.56	37.56	37.56	37.53	1.37%	49
Aug 16, 2024	37.17	37.17	37.05	37.05	37.02	0.47%	605
Aug 15, 2024	36.93	36.93	36.88	36.88	36.85	1.35%	296
Aug 14, 2024	36.39	36.39	36.39	36.39	36.36	0.71%	35
Aug 13, 2024	36.13	36.13	36.13	36.13	36.10	1.24%	10
Aug 12, 2024	35.69	35.69	35.69	35.69	35.66	-0.25%	6
Aug 9, 2024	35.78	35.78	35.78	35.78	35.75	0.48%	4
Aug 8, 2024	35.35	35.61	35.35	35.61	35.58	1.34%	230
Aug 7, 2024	35.14	35.14	35.14	35.14	35.11	-0.51%	68
Aug 6, 2024	35.02	35.32	35.02	35.32	35.29	0.40%	158
Aug 5, 2024	35.18	35.18	35.18	35.18	35.15	-1.92%	46
Aug 2, 2024	35.87	35.87	35.87	35.87	35.84	-1.45%	69
Aug 1, 2024	36.40	36.40	36.40	36.40	36.37	-2.84%	3