FRA:CGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-