TSX:FFM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	1.83	1.89	1.69	1.72	1.72	-0.58%	353,120
Jun 26, 2026	1.70	1.75	1.68	1.73	1.73	-	378,330
Jun 25, 2026	1.74	1.74	1.69	1.73	1.73	0.58%	260,953
Jun 24, 2026	1.70	1.75	1.68	1.72	1.72	-	68,507
Jun 23, 2026	1.69	1.78	1.69	1.72	1.72	-7.53%	530,018
Jun 22, 2026	1.88	1.88	1.82	1.86	1.86	-4.12%	79,597
Jun 19, 2026	1.87	1.94	1.83	1.94	1.94	1.57%	171,156
Jun 18, 2026	1.99	1.99	1.91	1.91	1.91	1.60%	288,457
Jun 17, 2026	2.07	2.13	1.88	1.88	1.88	-8.29%	166,433
Jun 16, 2026	2.02	2.06	2.00	2.05	2.05	-0.49%	64,537
Jun 15, 2026	2.02	2.09	2.02	2.06	2.06	6.74%	50,519
Jun 12, 2026	1.90	1.93	1.86	1.93	1.93	1.58%	123,695
Jun 11, 2026	1.70	1.90	1.70	1.90	1.90	10.47%	275,784
Jun 10, 2026	1.74	1.87	1.71	1.72	1.72	-6.52%	152,982
Jun 9, 2026	1.91	1.93	1.76	1.84	1.84	-4.66%	104,882
Jun 8, 2026	1.96	1.97	1.87	1.93	1.93	-1.53%	296,801
Jun 5, 2026	2.05	2.05	1.90	1.96	1.96	-12.50%	795,393
Jun 4, 2026	2.15	2.24	2.07	2.24	2.24	1.82%	158,417
Jun 3, 2026	2.29	2.29	2.20	2.20	2.20	-3.51%	76,487
Jun 2, 2026	2.12	2.30	2.12	2.28	2.28	8.57%	535,213
Jun 1, 2026	2.14	2.14	2.04	2.10	2.10	2.44%	309,597
May 29, 2026	1.95	2.09	1.95	2.05	2.05	1.99%	218,723
May 28, 2026	1.98	2.03	1.94	2.01	2.01	1.01%	103,989
May 27, 2026	1.99	2.01	1.95	1.99	1.99	-4.78%	150,471
May 26, 2026	2.07	2.09	2.07	2.09	2.09	-0.48%	29,850
May 25, 2026	1.99	2.12	1.99	2.10	2.10	8.81%	124,851
May 22, 2026	1.89	1.96	1.89	1.93	1.93	1.58%	174,259
May 21, 2026	1.85	1.90	1.85	1.90	1.90	3.83%	21,207
May 20, 2026	1.80	1.87	1.77	1.83	1.83	1.67%	92,745
May 19, 2026	1.95	1.95	1.77	1.80	1.80	-10.89%	353,160
May 15, 2026	2.07	2.07	1.96	2.02	2.02	-6.48%	154,631
May 14, 2026	2.15	2.18	2.12	2.16	2.16	1.89%	178,231
May 13, 2026	2.07	2.15	2.06	2.12	2.12	6.00%	213,175
May 12, 2026	1.92	2.01	1.90	2.00	2.00	1.01%	99,516
May 11, 2026	1.93	2.01	1.93	1.98	1.98	1.54%	117,190
May 8, 2026	1.88	1.99	1.88	1.95	1.95	7.73%	151,512
May 7, 2026	1.85	1.86	1.79	1.81	1.81	2.84%	145,924
May 6, 2026	1.76	1.78	1.74	1.76	1.76	0.57%	325,438
May 5, 2026	1.79	1.81	1.74	1.75	1.75	-2.78%	388,768
May 4, 2026	1.88	1.88	1.80	1.80	1.80	-3.74%	592,091
May 1, 2026	1.90	1.95	1.79	1.87	1.87	-2.09%	616,112
Apr 30, 2026	2.08	2.08	1.91	1.91	1.91	-4.98%	271,087
Apr 29, 2026	2.00	2.05	2.00	2.01	2.01	-0.99%	124,240
Apr 28, 2026	2.10	2.10	2.02	2.03	2.03	-4.25%	160,549
Apr 27, 2026	2.16	2.17	2.08	2.12	2.12	-	45,005
Apr 24, 2026	2.07	2.14	2.06	2.12	2.12	2.42%	134,832
Apr 23, 2026	2.14	2.14	2.02	2.07	2.07	0.49%	104,518
Apr 22, 2026	2.01	2.10	2.01	2.06	2.06	3.52%	79,148
Apr 21, 2026	2.05	2.10	1.96	1.99	1.99	-2.45%	150,914
Apr 20, 2026	2.08	2.08	2.01	2.04	2.04	-3.32%	286,554