FRA:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	109.15	109.15	106.40	106.40	-	-4.79%	-
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%	-
Aug 14, 2026	107.60	107.60	107.60	107.60	107.60	0.23%	50
Aug 13, 2026	105.55	107.35	105.55	107.35	107.35	-1.96%	50
Aug 12, 2026	109.50	109.50	109.50	109.50	109.50	1.81%	-
Aug 11, 2026	107.55	107.55	107.55	107.55	107.55	-1.33%	-
Aug 10, 2026	109.00	109.00	109.00	109.00	109.00	0.23%	-
Aug 7, 2026	108.75	108.75	108.75	108.75	108.75	1.12%	-
Aug 6, 2026	108.85	108.85	107.55	107.55	107.55	-1.87%	12
Aug 5, 2026	107.60	109.60	107.60	109.60	109.60	1.39%	60
Aug 4, 2026	108.10	108.10	108.10	108.10	108.10	0.32%	-
Aug 3, 2026	103.60	107.75	103.60	107.75	107.75	6.31%	1,175
Jul 31, 2026	102.50	102.50	101.35	101.35	101.35	-4.66%	30
Jul 30, 2026	106.80	106.80	106.30	106.30	106.30	0.05%	75
Jul 29, 2026	101.05	106.25	101.05	106.25	106.25	12.36%	285
Jul 28, 2026	94.56	94.56	94.56	94.56	94.56	0.72%	-
Jul 27, 2026	90.32	93.88	90.32	93.88	93.88	6.34%	2,150
Jul 24, 2026	85.80	88.28	85.80	88.28	88.28	0.09%	2
Jul 23, 2026	88.20	88.20	88.20	88.20	88.20	-1.72%	-
Jul 22, 2026	89.74	89.74	89.74	89.74	89.74	-2.27%	-
Jul 21, 2026	91.82	91.82	91.82	91.82	91.82	0.97%	-
Jul 20, 2026	90.94	90.94	90.94	90.94	90.94	0.51%	45
Jul 17, 2026	90.48	90.48	90.48	90.48	90.48	-2.18%	-
Jul 16, 2026	92.50	92.50	92.50	92.50	92.50	-0.02%	-
Jul 15, 2026	89.88	92.52	89.88	92.52	92.52	1.87%	50
Jul 14, 2026	90.82	90.82	90.82	90.82	90.82	3.06%	-
Jul 13, 2026	88.12	88.12	88.12	88.12	88.12	-0.36%	-
Jul 10, 2026	88.44	88.44	88.44	88.44	88.44	0.25%	-
Jul 9, 2026	91.42	91.42	88.22	88.22	88.22	-5.20%	83
Jul 8, 2026	93.06	93.06	93.06	93.06	93.06	1.28%	-
Jul 7, 2026	91.88	91.88	91.88	91.88	91.88	0.31%	-
Jul 6, 2026	91.60	91.60	91.60	91.60	91.60	-0.09%	-
Jul 3, 2026	91.68	91.68	91.68	91.68	91.68	1.64%	-
Jul 2, 2026	90.20	90.20	90.20	90.20	90.20	2.97%	-
Jul 1, 2026	87.60	87.60	87.60	87.60	87.60	-0.11%	-
Jun 30, 2026	91.36	91.36	87.70	87.70	87.70	-2.47%	300
Jun 29, 2026	89.92	89.92	89.92	89.92	89.92	2.98%	-
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%	-