FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	63.75	63.75	61.90	62.42	62.42	-3.19%	87,505
Mar 4, 2026	64.32	64.48	64.09	64.48	64.48	0.62%	3,667
Mar 3, 2026	63.19	64.08	62.41	64.08	64.08	-4.35%	38,290
Mar 2, 2026	67.28	67.32	66.79	66.99	66.99	-3.59%	8,920
Feb 27, 2026	70.00	70.02	69.39	69.49	69.49	-0.22%	4,468
Feb 26, 2026	69.22	69.64	69.00	69.64	69.64	-0.14%	3,095
Feb 25, 2026	69.56	69.75	69.51	69.74	69.74	1.17%	28,035
Feb 24, 2026	68.82	68.99	68.80	68.93	68.93	0.32%	4,356
Feb 23, 2026	68.93	69.01	68.71	68.71	68.71	-0.69%	4,399
Feb 20, 2026	69.77	69.78	69.17	69.18	69.18	0.51%	2,168
Feb 19, 2026	68.77	68.84	68.40	68.83	68.83	-0.56%	56,443
Feb 18, 2026	69.49	69.82	69.19	69.22	69.22	-0.47%	9,839
Feb 17, 2026	69.23	69.78	68.88	69.55	69.55	1.35%	2,994
Feb 13, 2026	68.21	69.48	67.75	68.62	68.62	-0.12%	311,104
Feb 12, 2026	69.93	69.97	68.50	68.70	68.70	-1.75%	19,136
Feb 11, 2026	69.46	70.18	69.46	69.92	69.92	0.31%	3,689
Feb 10, 2026	71.12	71.12	69.53	69.71	69.70	-0.63%	16,236
Feb 9, 2026	69.33	70.23	68.78	70.15	70.15	1.96%	33,425
Feb 6, 2026	68.45	68.82	68.28	68.80	68.80	1.81%	29,263
Feb 5, 2026	67.05	67.87	67.05	67.58	67.58	-1.00%	16,240
Feb 4, 2026	68.56	68.79	68.00	68.26	68.26	0.49%	10,189
Feb 3, 2026	67.42	67.93	67.42	67.93	67.93	1.08%	6,963
Feb 2, 2026	67.18	67.31	67.12	67.20	67.20	0.48%	3,616
Jan 30, 2026	67.56	67.69	66.88	66.88	66.88	-2.32%	2,243
Jan 29, 2026	68.00	68.47	67.59	68.47	68.47	0.51%	4,490
Jan 28, 2026	68.29	68.45	67.91	68.12	68.12	-0.64%	2,769
Jan 27, 2026	67.96	68.56	67.96	68.56	68.56	1.16%	6,303
Jan 26, 2026	67.88	67.88	67.77	67.77	67.77	0.88%	1,079
Jan 23, 2026	66.65	67.19	66.45	67.18	67.18	1.09%	6,337
Jan 22, 2026	65.81	66.95	65.81	66.46	66.46	1.95%	15,690
Jan 21, 2026	64.42	65.30	64.11	65.18	65.18	2.30%	10,715
Jan 20, 2026	62.86	64.19	62.86	63.72	63.72	-2.62%	3,904
Jan 16, 2026	65.40	65.43	65.37	65.43	65.43	-0.01%	2,139
Jan 15, 2026	65.04	66.00	65.04	65.44	65.44	0.40%	27,117
Jan 14, 2026	65.20	65.23	64.88	65.18	65.17	-0.05%	7,725
Jan 13, 2026	65.22	65.52	65.17	65.21	65.21	-0.46%	8,017
Jan 12, 2026	65.50	65.59	65.28	65.51	65.51	0.88%	3,533
Jan 9, 2026	65.22	65.22	64.81	64.94	64.94	0.19%	14,583
Jan 8, 2026	64.60	64.82	64.50	64.82	64.82	-0.30%	18,484
Jan 7, 2026	64.87	65.40	64.83	65.02	65.02	0.83%	34,754
Jan 6, 2026	64.45	64.73	64.14	64.48	64.48	0.26%	11,009
Jan 5, 2026	63.95	64.38	62.72	64.31	64.31	1.31%	71,743
Jan 2, 2026	62.81	63.70	62.81	63.48	63.48	1.79%	8,549
Dec 31, 2025	62.40	62.44	62.29	62.36	62.36	-0.30%	3,379
Dec 30, 2025	62.64	62.76	62.51	62.55	62.55	0.53%	5,147
Dec 29, 2025	61.60	62.22	61.60	62.22	62.22	-0.07%	1,298
Dec 26, 2025	62.14	62.44	61.96	62.27	62.27	0.54%	1,735
Dec 24, 2025	61.93	61.93	61.84	61.93	61.93	0.05%	1,444
Dec 23, 2025	62.03	62.16	61.88	61.90	61.90	0.22%	2,324
Dec 22, 2025	61.58	62.04	61.58	61.76	61.76	0.38%	2,487