TSX:FMAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.89	11.92	11.87	11.89	11.89	0.17%	18,988
Nov 11, 2026	11.87	11.91	11.87	11.87	11.87	-0.08%	12,178
Nov 10, 2026	11.85	11.90	11.85	11.88	11.88	-	9,064
Nov 9, 2026	11.81	11.92	11.81	11.88	11.88	1.19%	14,139
Nov 6, 2026	11.80	11.80	11.73	11.74	11.74	-0.25%	8,590
Nov 5, 2026	11.85	11.85	11.77	11.77	11.77	-0.42%	21,063
Nov 4, 2026	11.71	11.82	11.71	11.82	11.82	2.34%	3,576
Nov 3, 2026	11.57	11.57	11.55	11.55	11.55	-0.52%	11,834
Nov 2, 2026	11.57	11.65	11.57	11.61	11.61	1.22%	15,049
Oct 30, 2026	11.50	11.51	11.46	11.47	11.47	-0.09%	16,825
Oct 29, 2026	11.46	11.48	11.46	11.48	11.48	0.09%	7,700
Oct 28, 2026	11.53	11.56	11.47	11.47	11.47	-0.52%	12,368
Oct 27, 2026	11.53	11.53	11.48	11.53	11.53	0.09%	23,969
Oct 26, 2026	11.56	11.56	11.52	11.52	11.52	0.35%	35,404
Oct 23, 2026	11.50	11.50	11.47	11.48	11.48	-0.61%	23,719
Oct 22, 2026	11.52	11.56	11.50	11.55	11.55	0.09%	35,072
Oct 21, 2026	11.51	11.56	11.51	11.54	11.54	0.26%	50,900
Oct 20, 2026	11.50	11.54	11.50	11.51	11.51	-	18,450
Oct 19, 2026	11.47	11.52	11.47	11.51	11.51	-0.69%	11,464
Oct 16, 2026	11.55	11.59	11.54	11.59	11.59	0.43%	7,785
Oct 15, 2026	11.53	11.56	11.52	11.54	11.54	0.61%	21,620
Oct 14, 2026	11.47	11.48	11.45	11.47	11.47	0.35%	10,900
Oct 13, 2026	11.41	11.44	11.41	11.43	11.43	0.88%	5,206
Oct 9, 2026	11.31	11.33	11.30	11.33	11.33	0.89%	13,888
Oct 8, 2026	11.20	11.25	11.20	11.23	11.23	0.36%	7,091
Oct 7, 2026	11.20	11.21	11.19	11.19	11.19	-0.44%	17,269
Oct 6, 2026	11.29	11.29	11.24	11.24	11.24	-0.35%	21,146
Oct 5, 2026	11.24	11.31	11.23	11.28	11.28	0.98%	67,118
Oct 2, 2026	11.18	11.18	11.17	11.17	11.17	0.09%	700
Oct 1, 2026	11.15	11.16	11.15	11.16	11.16	-0.27%	6,200
Sep 30, 2026	11.20	11.23	11.18	11.19	11.19	0.09%	10,841
Sep 29, 2026	11.17	11.19	11.16	11.18	11.18	-0.36%	13,786
Sep 28, 2026	11.17	11.22	11.17	11.22	11.22	0.18%	15,160
Sep 25, 2026	11.20	11.21	11.15	11.20	11.20	0.36%	7,084
Sep 24, 2026	11.15	11.19	11.15	11.16	11.16	-0.09%	6,746
Sep 23, 2026	11.28	11.28	11.15	11.17	11.17	-0.36%	19,501
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