FRA:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.32	87.32	87.32	87.32	87.32	-1.44%	-
Jun 25, 2026	88.58	88.60	88.58	88.60	88.60	-1.05%	90
Jun 24, 2026	88.24	89.54	88.24	89.54	89.54	3.30%	5
Jun 23, 2026	86.68	86.68	86.68	86.68	86.68	-1.97%	-
Jun 22, 2026	89.48	89.48	88.42	88.42	88.42	-0.79%	60
Jun 19, 2026	89.12	89.12	89.12	89.12	89.12	-7.53%	-
Jun 18, 2026	96.38	96.38	96.38	96.38	96.38	-0.66%	-
Jun 17, 2026	97.02	97.02	97.02	97.02	97.02	0.92%	-
Jun 16, 2026	96.14	96.14	96.14	96.14	96.14	-1.48%	-
Jun 15, 2026	97.58	97.58	97.58	97.58	97.58	0.66%	-
Jun 12, 2026	96.94	96.94	96.94	96.94	96.94	-1.76%	-
Jun 11, 2026	98.68	98.68	98.68	98.68	98.68	-2.10%	-
Jun 10, 2026	100.80	100.80	100.80	100.80	100.80	-0.49%	-
Jun 9, 2026	101.30	101.30	101.30	101.30	101.30	1.34%	-
Jun 8, 2026	99.96	99.96	99.96	99.96	99.96	-2.81%	40
Jun 5, 2026	102.85	102.85	102.85	102.85	102.85	5.57%	-
Jun 4, 2026	97.42	97.42	97.42	97.42	97.42	-3.26%	-
Jun 3, 2026	100.70	100.70	100.70	100.70	100.70	-3.68%	142
Jun 2, 2026	105.70	106.00	104.55	104.55	104.55	6.09%	142
Jun 1, 2026	101.95	101.95	101.95	101.95	98.55	0.69%	-
May 29, 2026	101.25	101.25	101.25	101.25	97.87	1.00%	-
May 28, 2026	100.15	100.25	100.15	100.25	96.91	-4.16%	10
May 27, 2026	104.60	104.60	104.60	104.60	101.11	1.01%	-
May 26, 2026	103.55	103.55	103.55	103.55	100.10	-1.19%	-
May 25, 2026	103.65	104.80	103.65	104.80	101.30	1.55%	5
May 22, 2026	103.20	103.20	103.20	103.20	99.76	0.10%	100
May 21, 2026	101.30	103.10	101.30	103.10	99.66	-0.15%	100
May 20, 2026	103.95	104.85	102.90	103.25	99.81	2.99%	206
May 19, 2026	100.25	100.25	100.25	100.25	96.91	1.65%	-
May 18, 2026	98.62	98.62	98.62	98.62	95.33	-1.67%	-
May 15, 2026	95.96	100.30	95.96	100.30	96.96	2.75%	66
May 14, 2026	97.62	97.62	97.62	97.62	94.36	-1.57%	-
May 13, 2026	99.18	99.18	99.18	99.18	95.87	-1.31%	-
May 12, 2026	100.50	100.50	100.50	100.50	97.15	-2.47%	-
May 11, 2026	103.05	103.05	103.05	103.05	99.61	-0.58%	-
May 8, 2026	103.65	103.65	103.65	103.65	100.19	-0.72%	-
May 7, 2026	104.40	104.40	104.40	104.40	100.92	-1.28%	-
May 6, 2026	106.00	106.00	105.75	105.75	102.22	0.52%	60
May 5, 2026	105.20	105.20	105.20	105.20	101.69	2.04%	-
May 4, 2026	103.10	103.10	103.10	103.10	99.66	-0.48%	-
Apr 30, 2026	106.35	106.35	103.60	103.60	100.14	-0.19%	150
Apr 29, 2026	99.22	103.80	99.22	103.80	100.34	2.01%	205
Apr 28, 2026	101.75	101.75	101.75	101.75	98.36	3.03%	-
Apr 27, 2026	98.76	98.76	98.76	98.76	95.47	-1.20%	-
Apr 24, 2026	99.96	99.96	99.96	99.96	96.63	-4.16%	-
Apr 23, 2026	104.30	104.30	104.30	104.30	100.82	-4.62%	-
Apr 22, 2026	109.35	109.35	109.35	109.35	105.70	-1.35%	-
Apr 21, 2026	109.50	110.85	109.50	110.85	107.15	1.98%	1
Apr 20, 2026	108.70	108.70	108.70	108.70	105.07	0.05%	-
Apr 17, 2026	108.65	108.65	108.65	108.65	105.03	0.79%	-