TSX:FMAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	11.20	11.24	11.15	11.21	11.21	0.63%	16,698
Sep 21, 2026	11.23	11.23	11.10	11.14	11.14	0.36%	4,949
Sep 18, 2026	11.10	11.11	11.09	11.10	11.10	-0.18%	7,649
Sep 17, 2026	11.12	11.13	11.12	11.12	11.12	0.36%	3,650
Sep 16, 2026	11.14	11.14	11.07	11.08	11.08	-0.18%	2,800
Sep 15, 2026	11.07	11.10	11.05	11.10	11.10	-	6,358
Sep 14, 2026	11.09	11.12	11.09	11.10	11.10	0.18%	11,503
Sep 11, 2026	11.05	11.09	11.05	11.08	11.08	0.54%	14,458
Sep 10, 2026	11.00	11.02	10.99	11.02	11.02	-0.18%	8,390
Sep 9, 2026	11.05	11.05	11.04	11.04	11.04	-0.63%	4,214
Sep 8, 2026	11.11	11.11	11.05	11.11	11.11	-0.80%	19,306
Sep 4, 2026	11.16	11.23	11.16	11.20	11.20	-0.53%	1,525
Sep 3, 2026	11.22	11.26	11.20	11.26	11.26	0.63%	17,978
Sep 2, 2026	11.20	11.20	11.17	11.19	11.19	-0.27%	4,668
Sep 1, 2026	11.23	11.26	11.21	11.22	11.22	-0.27%	19,045
Aug 31, 2026	11.26	11.26	11.25	11.25	11.25	-0.62%	587
Aug 28, 2026	11.30	11.32	11.30	11.32	11.32	0.18%	3,104
Aug 27, 2026	11.29	11.30	11.29	11.30	11.30	-0.18%	3,864
Aug 26, 2026	11.35	11.35	11.32	11.32	11.32	-	4,702
Aug 25, 2026	11.32	11.32	11.32	11.32	11.32	0.18%	800
Aug 24, 2026	11.32	11.32	11.29	11.30	11.30	0.53%	4,219
Aug 21, 2026	11.23	11.24	11.23	11.24	11.24	0.27%	4,446
Aug 20, 2026	11.19	11.21	11.19	11.21	11.21	-	2,580
Aug 19, 2026	11.24	11.24	11.21	11.21	11.21	0.27%	2,974
Aug 18, 2026	11.19	11.20	11.18	11.18	11.18	-	1,713
Aug 17, 2026	11.20	11.20	11.18	11.18	11.18	-0.62%	2,054
Aug 14, 2026	11.26	11.27	11.25	11.25	11.25	0.27%	4,310
Aug 13, 2026	11.25	11.25	11.22	11.22	11.22	-0.27%	1,313
Aug 12, 2026	11.13	11.25	11.13	11.25	11.25	-0.44%	2,151
Aug 10, 2026	11.30	11.30	11.30	11.30	11.30	0.09%	354
Aug 7, 2026	11.31	11.31	11.29	11.29	11.29	0.18%	6,112
Aug 6, 2026	11.26	11.27	11.24	11.27	11.27	0.54%	3,751
Aug 5, 2026	11.21	11.22	11.21	11.21	11.21	0.45%	11,410
Aug 4, 2026	11.12	11.17	11.12	11.16	11.16	1.00%	8,900
Jul 31, 2026	11.05	11.05	11.05	11.05	11.05	-0.36%	489
Jul 29, 2026	11.10	11.15	11.09	11.09	11.09	0.09%	10,877
Jul 28, 2026	11.09	11.09	11.03	11.08	11.08	0.54%	4,647
Jul 27, 2026	10.98	11.02	10.98	11.02	11.02	0.82%	1,695
Jul 24, 2026	10.81	10.93	10.79	10.93	10.93	0.83%	4,013
Jul 23, 2026	10.84	10.84	10.83	10.84	10.84	-0.28%	3,582
Jul 22, 2026	10.87	10.87	10.87	10.87	10.87	0.56%	566
Jul 21, 2026	10.85	10.85	10.81	10.81	10.81	-0.73%	1,408
Jul 20, 2026	10.88	10.89	10.88	10.89	10.89	-	3,159
Jul 17, 2026	10.92	10.97	10.89	10.89	10.89	-0.64%	3,731
Jul 16, 2026	10.96	10.96	10.96	10.96	10.96	0.46%	2,034
Jul 15, 2026	10.90	10.91	10.90	10.91	10.91	0.28%	1,043
Jul 14, 2026	10.89	10.89	10.88	10.88	10.88	-0.09%	1,008
Jul 10, 2026	10.90	10.91	10.89	10.89	10.89	0.37%	3,717
Jul 9, 2026	10.85	10.85	10.85	10.85	10.85	0.37%	2,385
Jul 8, 2026	10.80	10.81	10.80	10.81	10.81	-0.73%	956