FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	51.96	52.24	51.78	51.78	51.78	1.69%	6,688
May 7, 2025	51.85	51.85	50.90	50.92	50.92	-1.83%	2,127
May 6, 2025	51.82	52.04	51.31	51.87	51.87	0.26%	8,862
May 5, 2025	51.64	52.14	51.39	51.74	51.74	0.89%	4,211
May 2, 2025	50.37	51.63	50.37	51.28	51.28	2.36%	7,875
May 1, 2025	50.39	50.55	50.10	50.10	50.10	-0.14%	9,771
Apr 30, 2025	50.37	50.54	50.17	50.17	50.17	-1.14%	2,152
Apr 29, 2025	50.60	50.75	50.41	50.75	50.75	0.93%	6,491
Apr 28, 2025	50.01	50.29	49.88	50.28	50.28	0.31%	1,996
Apr 25, 2025	49.97	50.13	49.97	50.13	50.13	0.91%	1,330
Apr 24, 2025	49.20	49.68	49.20	49.68	49.68	1.74%	1,116
Apr 23, 2025	49.06	49.16	48.73	48.83	48.83	0.10%	3,504
Apr 22, 2025	48.18	48.98	48.18	48.78	48.78	2.85%	871
Apr 21, 2025	48.55	48.55	47.00	47.43	47.43	-0.89%	11,927
Apr 17, 2025	47.79	47.93	47.69	47.86	47.86	0.22%	8,549
Apr 16, 2025	47.69	47.92	47.47	47.75	47.75	0.48%	7,073
Apr 15, 2025	47.58	47.67	47.45	47.52	47.52	1.80%	8,350
Apr 14, 2025	46.49	46.90	46.37	46.68	46.68	1.48%	5,798
Apr 11, 2025	45.23	46.00	45.23	46.00	46.00	2.75%	1,682
Apr 10, 2025	44.50	44.77	44.13	44.77	44.77	-2.06%	3,438
Apr 9, 2025	42.81	45.71	42.41	45.71	45.71	9.49%	5,750
Apr 8, 2025	43.83	43.83	41.60	41.75	41.75	-0.24%	4,666
Apr 7, 2025	40.61	42.46	40.61	41.85	41.85	-1.81%	9,972
Apr 4, 2025	43.57	43.74	42.60	42.62	42.62	-7.27%	7,173
Apr 3, 2025	46.46	46.48	45.88	45.96	45.96	-0.73%	4,986
Apr 2, 2025	45.96	46.30	45.92	46.30	46.30	-0.15%	2,208
Apr 1, 2025	45.95	46.40	45.91	46.37	46.37	1.00%	3,363
Mar 31, 2025	45.54	46.10	45.36	45.91	45.91	-2.19%	9,056
Mar 28, 2025	46.66	46.99	46.46	46.94	46.94	-1.18%	5,486
Mar 27, 2025	47.00	47.63	46.97	47.50	47.50	-0.19%	16,423
Mar 26, 2025	48.19	48.43	47.32	47.59	47.59	-1.73%	5,399
Mar 25, 2025	48.32	48.59	48.09	48.43	48.43	1.02%	8,806
Mar 24, 2025	48.04	48.28	47.69	47.94	47.94	0.06%	14,455
Mar 21, 2025	47.86	48.08	47.73	47.91	47.91	-0.97%	16,097
Mar 20, 2025	48.48	48.73	48.25	48.38	48.38	-3.36%	41,560
Mar 19, 2025	50.25	50.25	49.55	50.06	50.06	-1.15%	14,013
Mar 18, 2025	50.17	50.75	50.04	50.64	50.64	1.71%	52,245
Mar 17, 2025	49.35	49.84	49.35	49.79	49.79	0.93%	47,877
Mar 14, 2025	49.23	49.33	48.80	49.33	49.33	3.01%	25,024
Mar 13, 2025	47.76	47.99	47.61	47.89	47.89	-0.46%	23,335
Mar 12, 2025	48.02	48.29	47.84	48.11	48.11	0.52%	5,840
Mar 11, 2025	47.77	47.86	47.19	47.86	47.86	1.25%	4,009
Mar 10, 2025	47.67	47.72	47.22	47.27	47.27	-2.33%	18,800
Mar 7, 2025	48.02	48.68	48.02	48.40	48.40	-0.66%	9,096
Mar 6, 2025	48.55	49.23	48.19	48.72	48.72	1.69%	25,991
Mar 5, 2025	47.49	47.91	47.49	47.91	47.91	6.43%	2,422
Mar 4, 2025	44.22	45.43	44.09	45.02	45.02	-0.03%	2,767
Mar 3, 2025	45.81	45.81	44.96	45.03	45.03	2.40%	5,649
Feb 28, 2025	43.65	43.97	43.65	43.97	43.97	0.38%	1,836
Feb 27, 2025	43.84	43.84	43.61	43.81	43.81	-1.34%	408