FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	65.92	65.92	65.60	65.67	65.67	-0.44%	2,107
Jun 1, 2026	65.69	66.05	65.50	65.96	65.96	-0.95%	1,506
May 29, 2026	66.97	66.97	66.59	66.59	66.59	-0.43%	2,648
May 28, 2026	67.09	67.11	66.88	66.88	66.87	0.05%	1,000
May 27, 2026	66.83	66.84	66.70	66.84	66.84	0.71%	1,480
May 26, 2026	66.20	66.37	66.20	66.37	66.37	2.49%	1,301
May 22, 2026	65.16	65.16	64.72	64.76	64.76	-0.41%	1,448
May 21, 2026	64.31	65.03	64.31	65.03	65.03	0.69%	1,412
May 20, 2026	64.64	64.64	64.58	64.58	64.58	1.88%	688
May 19, 2026	63.44	63.52	63.39	63.39	63.39	-2.00%	1,016
May 18, 2026	64.50	64.69	64.38	64.69	64.69	0.79%	4,243
May 15, 2026	64.28	64.28	64.18	64.18	64.18	-2.45%	2,677
May 14, 2026	65.83	65.83	65.77	65.79	65.79	-0.09%	1,152
May 13, 2026	65.49	65.85	65.49	65.85	65.85	0.36%	1,700
May 12, 2026	65.40	65.62	65.34	65.61	65.61	-1.28%	2,502
May 11, 2026	65.86	66.55	65.08	66.46	66.46	0.33%	20,927
May 8, 2026	66.09	66.24	65.84	66.24	66.24	0.96%	21,141
May 7, 2026	68.85	68.85	65.61	65.61	65.61	-1.99%	42,098
May 6, 2026	66.56	66.94	66.56	66.94	66.94	3.51%	14,765
May 5, 2026	64.51	64.80	64.51	64.67	64.67	2.46%	6,826
May 4, 2026	63.83	63.83	62.75	63.12	63.12	-2.17%	109,039
May 1, 2026	64.81	65.13	64.52	64.52	64.52	-0.14%	19,989
Apr 30, 2026	64.16	64.61	64.16	64.61	64.61	2.98%	1,512
Apr 29, 2026	62.89	62.89	62.62	62.73	62.73	-1.28%	2,301
Apr 28, 2026	63.72	63.72	63.36	63.55	63.55	-0.86%	789
Apr 27, 2026	64.11	64.11	64.09	64.10	64.10	-	1,052
Apr 24, 2026	63.95	64.11	63.95	64.11	64.11	-0.58%	9,326
Apr 23, 2026	65.08	65.08	64.05	64.48	64.48	-1.32%	6,850
Apr 22, 2026	65.56	65.56	65.21	65.34	65.34	0.38%	783
Apr 21, 2026	65.74	65.74	65.10	65.10	65.10	-2.46%	843
Apr 20, 2026	66.66	66.74	66.40	66.74	66.74	-0.66%	1,702
Apr 17, 2026	66.87	67.60	66.87	67.18	67.18	2.78%	4,042
Apr 16, 2026	65.70	65.76	65.24	65.36	65.36	-0.71%	5,603
Apr 15, 2026	65.59	65.83	65.59	65.83	65.83	0.08%	1,653
Apr 14, 2026	65.77	65.80	65.54	65.77	65.77	0.63%	86,347
Apr 13, 2026	64.23	65.36	64.23	65.36	65.36	0.48%	2,920
Apr 10, 2026	64.94	65.05	64.78	65.05	65.05	0.92%	5,505
Apr 9, 2026	64.60	64.72	64.28	64.45	64.45	0.46%	2,702
Apr 8, 2026	65.33	65.46	64.02	64.16	64.16	5.02%	12,513
Apr 7, 2026	60.29	61.10	60.29	61.09	61.09	-0.19%	1,970
Apr 6, 2026	60.87	61.83	60.86	61.21	61.21	1.43%	89,279
Apr 2, 2026	59.12	65.03	59.12	60.35	60.35	-1.45%	8,727
Apr 1, 2026	60.91	61.50	60.91	61.23	61.23	2.03%	10,040
Mar 31, 2026	59.35	60.02	58.77	60.02	60.02	3.66%	2,581
Mar 30, 2026	58.07	58.25	57.90	57.90	57.90	-0.19%	5,294
Mar 27, 2026	58.41	58.41	57.97	58.01	58.01	-1.30%	870
Mar 26, 2026	59.39	59.54	58.77	58.77	58.77	-2.47%	9,374
Mar 25, 2026	60.70	60.70	60.14	60.26	60.26	2.03%	8,067
Mar 24, 2026	58.49	59.33	58.49	59.06	59.06	-0.73%	9,538
Mar 23, 2026	59.10	60.48	58.95	59.50	59.50	3.13%	22,029