FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.93	55.08	52.93	54.94	54.94	-0.99%	2,029
Jul 31, 2025	55.95	55.95	55.36	55.49	55.49	0.11%	4,876
Jul 30, 2025	56.00	56.00	55.36	55.43	55.43	-1.46%	1,840
Jul 29, 2025	56.51	56.51	56.01	56.25	56.25	0.33%	8,243
Jul 28, 2025	57.84	57.84	56.07	56.07	56.07	-3.17%	5,838
Jul 25, 2025	57.86	57.90	57.86	57.90	57.90	0.41%	1,663
Jul 24, 2025	57.71	57.83	57.50	57.66	57.66	-1.31%	1,849
Jul 23, 2025	57.24	58.42	57.24	58.42	58.42	3.67%	8,531
Jul 22, 2025	57.54	57.54	55.58	56.36	56.36	0.26%	3,566
Jul 21, 2025	56.09	56.36	56.07	56.21	56.21	1.06%	3,243
Jul 18, 2025	56.30	56.30	55.48	55.62	55.62	-0.63%	8,473
Jul 17, 2025	55.61	55.97	55.61	55.97	55.97	-0.25%	5,368
Jul 16, 2025	55.92	56.14	55.66	56.12	56.12	0.10%	9,306
Jul 15, 2025	56.52	56.52	56.06	56.06	56.06	-1.47%	57,608
Jul 14, 2025	56.51	56.99	56.51	56.90	56.90	-0.20%	6,191
Jul 11, 2025	57.34	57.34	57.01	57.01	57.01	-0.58%	28,291
Jul 10, 2025	57.36	57.45	57.24	57.34	57.34	-0.36%	7,512
Jul 9, 2025	57.37	57.65	57.37	57.55	57.55	1.04%	4,370
Jul 8, 2025	56.46	56.99	56.46	56.96	56.96	1.55%	9,012
Jul 7, 2025	55.18	56.44	55.18	56.09	56.09	-0.02%	5,967
Jul 3, 2025	56.03	56.19	55.88	56.10	56.10	-	3,605
Jul 2, 2025	55.78	56.16	55.78	56.10	56.10	0.30%	3,435
Jul 1, 2025	55.85	55.93	55.56	55.93	55.93	-0.76%	6,417
Jun 30, 2025	56.47	56.47	55.79	56.36	56.36	0.46%	11,594
Jun 27, 2025	55.80	56.33	55.80	56.10	56.10	1.08%	5,299
Jun 26, 2025	55.38	55.60	55.26	55.50	55.50	0.96%	4,652
Jun 25, 2025	54.51	55.17	54.51	54.97	54.60	-0.40%	6,403
Jun 24, 2025	54.72	55.19	54.72	55.19	54.82	1.70%	2,167
Jun 23, 2025	53.47	54.88	53.47	54.27	53.91	1.08%	519,720
Jun 20, 2025	53.83	54.04	53.61	53.69	53.33	-0.41%	5,663
Jun 18, 2025	53.87	54.28	53.61	53.91	53.55	-0.28%	49,120
Jun 17, 2025	55.05	55.05	53.70	54.06	53.70	-1.89%	5,507
Jun 16, 2025	55.69	55.69	54.93	55.10	54.73	1.01%	2,079
Jun 13, 2025	54.56	54.93	54.25	54.55	54.18	-1.22%	4,467
Jun 12, 2025	55.52	55.53	55.22	55.22	54.85	0.82%	5,196
Jun 11, 2025	54.42	55.31	54.42	54.77	54.40	-	4,993
Jun 10, 2025	55.17	55.17	54.42	54.77	54.40	-0.50%	5,391
Jun 9, 2025	54.91	55.20	54.91	55.04	54.67	-0.11%	7,065
Jun 6, 2025	55.13	55.21	55.01	55.10	54.73	-0.74%	3,906
Jun 5, 2025	54.17	55.87	54.17	55.51	55.14	0.92%	5,706
Jun 4, 2025	54.47	55.37	54.47	55.01	54.64	0.39%	16,471
Jun 3, 2025	54.53	54.95	54.53	54.79	54.42	-0.49%	6,774
Jun 2, 2025	54.82	55.06	54.25	55.06	54.69	0.53%	4,251
May 30, 2025	55.21	55.21	54.34	54.77	54.40	-0.08%	8,719
May 29, 2025	55.17	55.17	54.58	54.81	54.44	0.17%	12,224
May 28, 2025	55.06	55.06	54.65	54.72	54.35	-0.63%	13,522
May 27, 2025	55.10	55.19	54.58	55.07	54.70	2.71%	7,215
May 23, 2025	55.00	55.00	53.18	53.62	53.26	-0.49%	9,062
May 22, 2025	53.54	54.19	53.52	53.88	53.52	-0.44%	15,769
May 21, 2025	54.68	55.72	53.87	54.12	53.76	0.02%	97,550