FRA:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	126.65	126.65	126.65	126.65	126.65	2.68%	-
Oct 22, 2026	123.15	123.35	123.15	123.35	123.35	0.20%	40
Oct 21, 2026	123.10	123.10	123.10	123.10	123.10	-2.26%	-
Oct 20, 2026	122.10	125.95	122.10	125.95	125.95	2.77%	100
Oct 19, 2026	120.70	122.55	120.70	122.55	122.55	-1.13%	50
Oct 16, 2026	122.05	123.95	122.05	123.95	123.95	2.44%	110
Oct 15, 2026	116.95	121.00	116.95	121.00	121.00	1.55%	260
Oct 14, 2026	119.15	119.15	119.15	119.15	119.15	0.17%	-
Oct 13, 2026	115.10	118.95	115.10	118.95	118.95	3.21%	45
Oct 12, 2026	115.45	115.50	115.20	115.25	115.25	2.95%	185
Oct 9, 2026	111.95	111.95	111.95	111.95	111.95	1.17%	-
Oct 8, 2026	110.65	110.65	110.65	110.65	110.65	1.47%	-
Oct 7, 2026	109.05	109.05	109.05	109.05	109.05	0.28%	-
Oct 6, 2026	108.75	108.75	108.75	108.75	108.75	-0.18%	-
Oct 5, 2026	108.95	108.95	108.95	108.95	108.95	-3.71%	-
Oct 2, 2026	112.30	113.15	112.30	113.15	113.15	8.54%	100
Oct 1, 2026	104.25	104.25	104.25	104.25	104.25	0.29%	-
Sep 30, 2026	103.95	103.95	103.95	103.95	103.95	0.87%	-
Sep 29, 2026	103.25	103.25	103.05	103.05	103.05	1.58%	100
Sep 28, 2026	104.70	104.70	101.45	101.45	101.45	-2.45%	220
Sep 25, 2026	104.60	104.60	104.00	104.00	104.00	-1.19%	100
Sep 24, 2026	105.25	105.25	105.25	105.25	105.25	-1.31%	-
Sep 23, 2026	106.65	106.65	106.65	106.65	106.65	1.09%	-
Sep 22, 2026	105.50	105.50	105.50	105.50	105.50	-0.57%	-
Sep 21, 2026	105.10	107.45	105.10	106.10	106.10	-0.61%	1,325
Sep 18, 2026	106.75	106.75	106.75	106.75	106.75	1.09%	-
Sep 17, 2026	105.60	105.60	105.60	105.60	105.60	-3.21%	-
Sep 16, 2026	109.10	109.10	109.10	109.10	109.10	-0.23%	-
Sep 15, 2026	109.35	109.35	109.35	109.35	109.35	-1.80%	-
Sep 14, 2026	102.55	111.35	102.55	111.35	111.35	9.49%	2,445
Sep 11, 2026	101.70	101.70	101.70	101.70	101.70	-0.20%	-
Sep 10, 2026	101.30	101.90	100.70	101.90	101.90	0.30%	191
Sep 9, 2026	104.80	104.80	101.60	101.60	101.60	-3.01%	3,115
Sep 8, 2026	104.75	104.75	104.75	104.75	104.75	-1.37%	-
Sep 7, 2026	106.20	106.20	106.20	106.20	106.20	-0.28%	-
Sep 4, 2026	109.80	109.80	106.50	106.50	106.50	-1.34%	50
Sep 3, 2026	104.70	107.95	104.70	107.95	107.95	1.89%	80
Sep 2, 2026	105.95	105.95	105.95	105.95	105.95	-0.66%	-
Sep 1, 2026	107.50	107.50	106.65	106.65	106.65	-0.47%	80
Aug 31, 2026	109.20	109.20	106.95	107.15	107.15	-0.83%	100
Aug 28, 2026	109.85	109.85	108.05	108.05	108.05	0.51%	49
Aug 27, 2026	107.00	107.50	107.00	107.50	107.50	1.03%	50
Aug 26, 2026	109.15	109.15	106.40	106.40	106.40	-4.79%	50
Aug 25, 2026	111.75	111.75	111.75	111.75	111.75	0.72%	-
Aug 24, 2026	110.95	110.95	110.95	110.95	110.95	1.00%	-
Aug 21, 2026	109.85	109.85	109.85	109.85	109.85	-0.41%	-
Aug 20, 2026	110.30	110.30	110.30	110.30	110.30	2.99%	-
Aug 19, 2026	107.10	107.10	107.10	107.10	107.10	1.52%	-
Aug 18, 2026	105.50	105.50	105.50	105.50	105.50	-2.90%	-
Aug 17, 2026	108.65	108.65	108.65	108.65	108.65	0.98%	-