FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.08	63.08	62.66	62.66	62.66	-1.79%	700
Jun 25, 2026	63.53	64.26	63.53	63.80	63.80	1.96%	1,213
Jun 24, 2026	63.68	63.70	63.32	63.42	62.58	-0.55%	6,488
Jun 23, 2026	63.61	63.94	63.61	63.77	62.92	-1.97%	9,708
Jun 22, 2026	64.74	65.05	64.52	65.05	64.19	0.62%	12,315
Jun 18, 2026	64.65	64.65	64.65	64.65	63.79	-0.08%	781
Jun 17, 2026	65.40	65.40	64.70	64.70	63.84	-0.66%	1,738
Jun 16, 2026	65.13	65.13	65.13	65.13	64.27	-0.13%	300
Jun 15, 2026	64.58	65.53	64.58	65.22	64.35	1.34%	3,927
Jun 12, 2026	64.42	64.47	64.13	64.35	63.50	1.21%	1,240
Jun 11, 2026	61.66	63.73	61.66	63.58	62.74	3.12%	29,453
Jun 10, 2026	62.44	62.44	61.60	61.66	60.84	-2.01%	2,420
Jun 9, 2026	63.94	63.94	62.35	62.93	62.09	-0.66%	1,238
Jun 8, 2026	63.70	63.82	63.35	63.35	62.50	-0.78%	2,890
Jun 5, 2026	64.37	64.37	63.84	63.84	62.99	-1.82%	2,952
Jun 4, 2026	65.17	65.17	64.96	65.03	64.16	0.14%	1,236
Jun 3, 2026	65.13	65.13	64.94	64.94	64.07	-1.22%	1,814
Jun 2, 2026	65.92	65.92	65.60	65.74	64.86	-0.34%	2,107
Jun 1, 2026	65.69	66.05	65.50	65.96	65.08	-0.95%	1,506
May 29, 2026	66.97	66.97	66.59	66.59	65.71	-0.43%	2,648
May 28, 2026	67.09	67.11	66.88	66.88	65.99	0.05%	1,000
May 27, 2026	66.83	66.84	66.70	66.84	65.95	0.71%	1,480
May 26, 2026	66.20	66.37	66.20	66.37	65.49	2.49%	1,301
May 22, 2026	65.16	65.16	64.72	64.76	63.90	-0.41%	1,448
May 21, 2026	64.31	65.03	64.31	65.03	64.17	0.69%	1,412
May 20, 2026	64.64	64.64	64.58	64.58	63.73	1.88%	688
May 19, 2026	63.44	63.52	63.39	63.39	62.55	-2.00%	1,016
May 18, 2026	64.50	64.69	64.38	64.69	63.83	0.79%	4,243
May 15, 2026	64.28	64.28	64.18	64.18	63.33	-2.45%	2,677
May 14, 2026	65.83	65.83	65.77	65.79	64.92	-0.09%	1,152
May 13, 2026	65.49	65.85	65.49	65.85	64.97	0.36%	1,700
May 12, 2026	65.40	65.62	65.34	65.61	64.74	-1.28%	2,502
May 11, 2026	65.86	66.55	65.08	66.46	65.58	0.33%	20,927
May 8, 2026	66.09	66.24	65.84	66.24	65.36	0.96%	21,141
May 7, 2026	68.85	68.85	65.61	65.61	64.74	-1.99%	42,098
May 6, 2026	66.56	66.94	66.56	66.94	66.05	3.51%	14,765
May 5, 2026	64.51	64.80	64.51	64.67	63.81	2.46%	6,826
May 4, 2026	63.83	63.83	62.75	63.12	62.28	-2.17%	109,039
May 1, 2026	64.81	65.13	64.52	64.52	63.66	-0.14%	19,989
Apr 30, 2026	64.16	64.61	64.16	64.61	63.75	2.98%	1,512
Apr 29, 2026	62.89	62.89	62.62	62.73	61.90	-1.28%	2,301
Apr 28, 2026	63.72	63.72	63.36	63.55	62.70	-0.86%	789
Apr 27, 2026	64.11	64.11	64.09	64.10	63.25	-	1,052
Apr 24, 2026	63.95	64.11	63.95	64.11	63.25	-0.58%	9,326
Apr 23, 2026	65.08	65.08	64.05	64.48	63.62	-1.32%	6,850
Apr 22, 2026	65.56	65.56	65.21	65.34	64.48	0.38%	783
Apr 21, 2026	65.74	65.74	65.10	65.10	64.23	-2.46%	843
Apr 20, 2026	66.66	66.74	66.40	66.74	65.85	-0.66%	1,702
Apr 17, 2026	66.87	67.60	66.87	67.18	66.29	2.78%	4,042
Apr 16, 2026	65.70	65.76	65.24	65.36	64.49	-0.71%	5,603