FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	62.41	62.42	62.11	62.42	62.41	0.98%	1,591
Sep 21, 2026	61.66	61.87	61.66	61.81	61.81	0.41%	36,648
Sep 18, 2026	61.45	61.56	61.45	61.56	61.56	-1.42%	34,409
Sep 17, 2026	62.54	62.54	61.35	62.45	62.45	0.74%	4,339
Sep 16, 2026	62.45	62.54	61.98	61.98	61.98	-0.45%	774
Sep 15, 2026	62.27	62.27	62.27	62.27	62.26	-0.21%	166
Sep 14, 2026	61.71	62.46	61.71	62.40	62.40	-1.60%	2,503
Sep 11, 2026	63.52	63.52	63.37	63.41	63.41	0.50%	957
Sep 10, 2026	63.38	63.38	63.10	63.10	63.10	-1.52%	1,398
Sep 9, 2026	64.07	64.07	64.07	64.07	64.07	-1.01%	187
Sep 8, 2026	64.71	64.73	64.71	64.73	64.72	0.70%	372
Sep 4, 2026	64.69	64.70	64.20	64.27	64.27	0.92%	3,355
Sep 3, 2026	63.82	63.82	63.69	63.69	63.69	1.27%	346
Sep 2, 2026	60.25	62.89	60.25	62.89	62.89	-0.05%	949
Sep 1, 2026	63.16	63.16	62.93	62.93	62.93	-1.63%	1,071
Aug 31, 2026	64.25	64.25	63.76	63.97	63.97	-0.79%	2,245
Aug 28, 2026	64.61	64.61	64.41	64.49	64.48	0.12%	4,667
Aug 27, 2026	64.32	64.41	64.32	64.41	64.41	0.60%	2,687
Aug 26, 2026	64.16	64.16	63.88	64.02	64.02	0.26%	2,940
Aug 25, 2026	63.53	63.86	63.53	63.86	63.86	0.56%	3,152
Aug 24, 2026	63.25	63.50	63.25	63.50	63.50	-0.04%	3,238
Aug 21, 2026	63.55	63.55	63.53	63.53	63.53	1.09%	521
Aug 20, 2026	62.76	62.84	62.76	62.84	62.84	-0.49%	257
Aug 19, 2026	63.00	63.15	63.00	63.15	63.15	0.96%	500
Aug 18, 2026	62.89	62.89	62.49	62.55	62.54	-1.02%	1,764
Aug 17, 2026	62.92	63.38	62.92	63.19	63.19	-0.61%	1,533
Aug 14, 2026	63.54	63.58	63.54	63.58	63.58	0.18%	379
Aug 13, 2026	63.38	63.47	63.33	63.47	63.47	0.01%	3,175
Aug 12, 2026	63.63	63.63	63.44	63.46	63.46	0.15%	1,195
Aug 11, 2026	63.55	63.55	63.36	63.36	63.36	0.10%	401
Aug 10, 2026	63.38	63.38	63.30	63.30	63.30	-0.98%	1,534
Aug 7, 2026	63.82	64.02	63.82	63.93	63.93	0.36%	2,796
Aug 6, 2026	63.69	63.70	63.63	63.70	63.70	-0.35%	1,406
Aug 5, 2026	63.93	63.93	63.93	63.93	63.93	-0.38%	1,701
Aug 4, 2026	63.59	64.17	63.59	64.17	64.17	0.67%	1,263
Aug 3, 2026	63.74	63.74	63.74	63.74	63.74	0.79%	242
Jul 31, 2026	63.25	63.25	63.24	63.24	63.24	-1.06%	906
Jul 30, 2026	63.75	63.92	63.75	63.92	63.92	2.33%	619
Jul 29, 2026	62.40	62.90	62.40	62.47	62.46	-0.17%	1,260
Jul 28, 2026	62.57	62.57	62.57	62.57	62.57	0.42%	138
Jul 27, 2026	62.10	62.31	62.10	62.31	62.31	0.50%	4,402
Jul 24, 2026	61.90	62.00	61.90	62.00	62.00	0.37%	712
Jul 23, 2026	61.78	61.78	61.71	61.77	61.77	-1.77%	1,441
Jul 22, 2026	62.88	62.88	62.88	62.88	62.88	0.17%	359
Jul 21, 2026	62.77	62.77	62.77	62.77	62.77	1.41%	241
Jul 20, 2026	61.90	61.90	61.90	61.90	61.90	-1.26%	195
Jul 17, 2026	62.16	62.69	62.16	62.69	62.69	-0.16%	3,834
Jul 16, 2026	62.96	62.97	62.70	62.79	62.79	-0.52%	5,413
Jul 15, 2026	63.10	63.22	62.98	63.12	63.12	0.44%	1,104
Jul 14, 2026	62.93	62.93	62.84	62.84	62.84	0.66%	414