TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	29.04	29.04	28.95	28.95	28.95	0.03%	3,101
Jul 17, 2025	28.90	28.94	28.90	28.94	28.94	0.03%	1,137
Jul 16, 2025	28.93	28.93	28.93	28.93	28.93	-	-
Jul 15, 2025	29.05	29.05	28.93	28.93	28.93	-0.41%	7,338
Jul 14, 2025	28.99	29.05	28.97	29.05	29.05	0.17%	4,218
Jul 11, 2025	28.83	29.00	28.83	29.00	29.00	0.24%	1,410
Jul 10, 2025	28.84	28.96	28.84	28.93	28.93	0.38%	8,014
Jul 9, 2025	28.87	28.88	28.82	28.82	28.82	0.14%	6,200
Jul 8, 2025	28.73	28.81	28.73	28.78	28.78	0.31%	13,643
Jul 7, 2025	28.68	28.69	28.68	28.69	28.69	-0.14%	2,300
Jul 4, 2025	28.73	28.73	28.73	28.73	28.73	0.74%	238
Jul 3, 2025	28.52	28.52	28.52	28.52	28.52	-0.24%	200
Jul 2, 2025	28.50	28.60	28.45	28.59	28.59	0.53%	1,800
Jun 30, 2025	28.17	28.44	28.17	28.44	28.44	0.99%	630
Jun 27, 2025	28.10	28.16	28.10	28.16	28.16	-0.07%	404
Jun 26, 2025	28.16	28.21	28.12	28.18	28.18	0.04%	8,000
Jun 25, 2025	28.16	28.19	28.14	28.17	28.17	-0.32%	1,300
Jun 24, 2025	28.24	28.32	28.24	28.26	28.26	-1.40%	1,736
Jun 23, 2025	28.66	28.66	28.66	28.66	28.43	0.63%	1,400
Jun 20, 2025	28.69	28.69	28.48	28.48	28.25	-0.07%	400
Jun 19, 2025	28.48	28.50	28.46	28.50	28.27	0.04%	1,500
Jun 18, 2025	28.41	28.57	28.41	28.49	28.26	0.04%	1,000
Jun 17, 2025	28.47	28.48	28.47	28.48	28.25	-0.07%	300
Jun 16, 2025	28.50	28.50	28.47	28.50	28.27	0.28%	5,900
Jun 13, 2025	28.51	28.51	28.40	28.42	28.19	-0.11%	10,600
Jun 12, 2025	28.31	28.45	28.31	28.45	28.22	0.49%	2,135
Jun 11, 2025	28.31	28.31	28.31	28.31	28.08	0.82%	104
Jun 10, 2025	28.13	28.13	28.05	28.08	27.85	0.36%	5,418
Jun 9, 2025	27.99	28.04	27.98	27.98	27.75	0.50%	7,207
Jun 6, 2025	27.81	27.84	27.81	27.84	27.61	0.51%	1,200
Jun 5, 2025	27.70	27.77	27.70	27.70	27.47	0.11%	4,203
Jun 4, 2025	27.84	27.84	27.67	27.67	27.44	-0.32%	4,000
Jun 3, 2025	27.69	27.76	27.69	27.76	27.53	1.13%	8,000
Jun 2, 2025	27.45	27.45	27.39	27.45	27.23	0.55%	7,830
May 30, 2025	27.33	27.33	27.30	27.30	27.08	0.04%	705
May 29, 2025	27.22	27.35	27.22	27.29	27.07	0.29%	5,910
May 28, 2025	27.25	27.25	27.15	27.21	26.99	-0.22%	5,300
May 27, 2025	27.24	27.31	27.24	27.27	27.05	0.66%	6,600
May 26, 2025	27.00	27.09	27.00	27.09	26.87	1.08%	1,936
May 23, 2025	26.73	26.80	26.73	26.80	26.58	0.19%	8,615
May 22, 2025	26.73	26.77	26.73	26.75	26.53	-0.19%	4,100
May 21, 2025	26.80	26.80	26.80	26.80	26.58	-0.70%	1,048
May 20, 2025	26.86	27.08	26.86	26.99	26.77	0.33%	733
May 16, 2025	26.64	26.90	26.64	26.90	26.68	2.16%	846
May 15, 2025	26.33	26.33	26.33	26.33	26.11	-0.27%	800
May 14, 2025	26.40	26.40	26.40	26.40	26.18	-0.38%	100
May 13, 2025	26.45	26.50	26.45	26.50	26.28	1.22%	800
May 12, 2025	26.22	26.22	26.16	26.18	25.97	1.71%	1,200
May 9, 2025	25.74	25.74	25.74	25.74	25.53	-0.12%	-
May 8, 2025	25.63	25.79	25.63	25.77	25.56	1.38%	1,028