TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	38.59	38.66	38.46	38.50	-	-0.18%	3,238
Mar 11, 2026	38.43	38.65	38.42	38.57	38.57	-0.21%	9,238
Mar 10, 2026	38.56	38.84	38.56	38.65	38.65	0.55%	7,712
Mar 9, 2026	37.92	38.48	37.82	38.44	38.44	-0.23%	9,792
Mar 6, 2026	38.45	38.78	38.27	38.53	38.53	-1.41%	9,339
Mar 5, 2026	39.11	39.11	38.77	39.08	39.08	-0.71%	8,351
Mar 4, 2026	39.38	39.45	39.33	39.36	39.36	0.20%	6,831
Mar 3, 2026	39.50	39.50	38.73	39.28	39.28	-1.95%	15,901
Mar 2, 2026	40.20	40.20	39.70	40.06	40.06	0.81%	7,384
Feb 27, 2026	39.54	39.74	39.54	39.74	39.74	0.79%	3,940
Feb 26, 2026	39.10	39.43	39.10	39.43	39.43	0.61%	13,213
Feb 25, 2026	39.20	39.20	38.86	39.19	39.19	0.46%	4,879
Feb 24, 2026	38.63	39.01	38.63	39.01	39.01	0.85%	3,893
Feb 23, 2026	38.70	38.70	38.49	38.68	38.68	0.03%	8,301
Feb 20, 2026	38.65	38.75	38.50	38.67	38.67	-0.21%	18,259
Feb 19, 2026	38.39	38.75	38.39	38.75	38.75	1.07%	8,805
Feb 18, 2026	38.22	38.35	38.18	38.34	38.34	1.00%	20,488
Feb 17, 2026	37.92	38.00	37.64	37.96	37.96	-0.63%	12,956
Feb 13, 2026	37.94	38.23	37.87	38.20	38.20	2.55%	4,070
Feb 12, 2026	38.00	38.00	37.25	37.25	37.25	-1.77%	6,005
Feb 11, 2026	37.89	37.94	37.69	37.92	37.92	0.77%	5,906
Feb 10, 2026	37.50	37.63	37.50	37.63	37.63	0.70%	3,716
Feb 9, 2026	36.85	37.37	36.85	37.37	37.37	1.30%	3,462
Feb 6, 2026	36.70	36.89	36.70	36.89	36.89	1.57%	2,261
Feb 5, 2026	36.73	36.81	36.27	36.32	36.32	-2.39%	10,360
Feb 4, 2026	37.04	37.21	36.94	37.21	37.21	1.22%	6,021
Feb 3, 2026	36.79	36.80	36.72	36.76	36.76	1.38%	1,945
Feb 2, 2026	36.15	36.28	36.06	36.26	36.26	0.22%	8,744
Jan 30, 2026	36.73	36.73	35.96	36.18	36.18	-2.58%	17,334
Jan 29, 2026	37.71	37.80	37.13	37.14	37.14	-0.99%	6,740
Jan 28, 2026	37.47	37.55	37.36	37.51	37.51	0.27%	8,508
Jan 27, 2026	37.42	37.45	37.27	37.41	37.41	0.21%	5,457
Jan 26, 2026	37.44	37.47	37.32	37.33	37.33	0.59%	7,634
Jan 23, 2026	37.22	37.22	37.02	37.11	37.11	0.19%	6,808
Jan 22, 2026	36.92	37.21	36.92	37.04	37.04	0.35%	24,741
Jan 21, 2026	36.82	37.16	36.78	36.91	36.91	0.38%	10,441
Jan 20, 2026	36.66	36.77	36.60	36.77	36.77	0.44%	3,767
Jan 19, 2026	36.57	36.61	36.53	36.61	36.61	0.41%	3,621
Jan 16, 2026	36.51	36.51	36.27	36.46	36.46	-0.25%	3,459
Jan 15, 2026	36.47	36.57	36.45	36.55	36.55	0.33%	7,624
Jan 14, 2026	36.35	36.53	36.35	36.43	36.43	0.72%	11,223
Jan 13, 2026	36.22	36.33	36.17	36.17	36.17	-0.14%	4,033
Jan 12, 2026	35.92	36.25	35.92	36.22	36.22	1.00%	6,621
Jan 9, 2026	35.73	35.87	35.73	35.86	35.86	0.73%	11,453
Jan 8, 2026	35.52	35.60	35.52	35.60	35.60	0.45%	11,851
Jan 7, 2026	35.36	35.45	35.23	35.44	35.44	-0.14%	3,682
Jan 6, 2026	35.46	35.52	35.46	35.49	35.49	0.20%	2,184
Jan 5, 2026	35.40	35.42	35.25	35.42	35.42	0.37%	4,564
Jan 2, 2026	35.22	35.29	35.10	35.29	35.29	0.31%	5,705
Dec 31, 2025	35.18	35.19	35.18	35.18	35.18	-0.26%	3,051