FRA:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	107.80	107.80	107.80	107.80	104.20	3.65%	4
Apr 15, 2026	104.00	104.00	104.00	104.00	100.53	-0.53%	-
Apr 14, 2026	102.65	104.55	102.65	104.55	101.06	7.14%	50
Apr 13, 2026	97.58	97.58	97.58	97.58	94.33	-1.03%	-
Apr 10, 2026	98.60	98.60	98.60	98.60	95.31	-4.09%	-
Apr 9, 2026	102.80	102.80	102.80	102.80	99.37	-2.10%	-
Apr 8, 2026	105.05	105.05	105.00	105.00	101.50	2.94%	6
Apr 7, 2026	102.00	102.00	102.00	102.00	98.60	2.66%	-
Apr 2, 2026	99.36	99.36	99.36	99.36	96.05	-3.11%	-
Apr 1, 2026	102.55	102.55	102.55	102.55	99.13	4.49%	-
Mar 31, 2026	98.14	98.14	98.14	98.14	94.87	0.41%	-
Mar 30, 2026	95.12	97.74	95.12	97.74	94.48	1.73%	33
Mar 27, 2026	96.08	96.08	96.08	96.08	92.88	0.06%	-
Mar 26, 2026	96.02	96.02	96.02	96.02	92.82	-1.48%	-
Mar 25, 2026	97.02	97.46	97.02	97.46	94.21	-0.45%	126
Mar 24, 2026	97.90	97.90	97.90	97.90	94.64	1.89%	-
Mar 23, 2026	96.56	96.56	96.08	96.08	92.88	-3.44%	725
Mar 20, 2026	101.10	101.10	99.50	99.50	96.18	-2.74%	30