TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.81	34.89	34.72	34.86	34.86	0.32%	13,643
Nov 27, 2025	34.68	34.75	34.68	34.75	34.75	0.20%	944
Nov 26, 2025	34.49	34.68	34.49	34.68	34.68	0.78%	1,826
Nov 25, 2025	34.05	34.45	34.05	34.41	34.41	0.97%	3,110
Nov 24, 2025	33.75	34.10	33.75	34.08	34.08	1.25%	4,004
Nov 21, 2025	33.40	33.66	33.40	33.66	33.66	0.78%	1,097
Nov 20, 2025	34.20	34.20	33.40	33.40	33.40	-1.18%	11,742
Nov 19, 2025	33.89	33.89	33.74	33.80	33.80	-0.32%	2,358
Nov 18, 2025	33.79	33.93	33.76	33.91	33.91	0.15%	2,420
Nov 17, 2025	34.04	34.09	33.78	33.86	33.86	-0.65%	4,959
Nov 14, 2025	33.76	34.11	33.70	34.08	34.08	-0.12%	4,549
Nov 13, 2025	34.37	34.38	34.12	34.12	34.12	-0.67%	1,779
Nov 12, 2025	33.80	34.38	33.80	34.35	34.35	1.93%	2,494
Nov 11, 2025	33.57	33.70	33.57	33.70	33.70	0.51%	872
Nov 10, 2025	33.34	33.53	33.34	33.53	33.53	1.36%	1,445
Nov 7, 2025	32.76	33.08	32.76	33.08	33.08	1.02%	912
Nov 6, 2025	32.90	32.90	32.72	32.75	32.75	0.35%	739
Nov 5, 2025	32.58	32.63	32.58	32.63	32.63	1.68%	1,100
Nov 4, 2025	32.10	32.13	32.07	32.09	32.09	-1.32%	1,929
Nov 3, 2025	32.43	32.52	32.43	32.52	32.52	0.43%	468
Oct 31, 2025	32.24	32.41	32.24	32.38	32.38	0.56%	12,046
Oct 30, 2025	32.22	32.24	32.20	32.20	32.20	0.19%	1,597
Oct 29, 2025	32.36	32.37	32.14	32.14	32.14	-0.77%	5,106
Oct 28, 2025	32.30	32.46	32.30	32.39	32.39	-0.06%	21,654
Oct 27, 2025	32.41	32.41	32.40	32.41	32.41	-1.01%	761
Oct 24, 2025	32.81	32.81	32.74	32.74	32.74	0.09%	705
Oct 23, 2025	32.75	32.77	32.63	32.71	32.71	1.90%	1,290
Oct 22, 2025	32.10	32.10	32.10	32.10	32.10	-0.40%	321
Oct 21, 2025	32.24	32.27	32.18	32.23	32.23	-1.89%	4,808
Oct 20, 2025	32.79	32.88	32.79	32.85	32.85	0.61%	728
Oct 17, 2025	32.65	32.67	32.54	32.65	32.65	-1.03%	1,026
Oct 16, 2025	33.17	33.17	32.90	32.99	32.99	-0.21%	5,661
Oct 15, 2025	32.90	33.21	32.90	33.06	33.06	0.39%	3,729
Oct 14, 2025	32.57	32.94	32.57	32.93	32.93	1.42%	2,734
Oct 10, 2025	32.63	32.66	32.45	32.47	32.47	-0.73%	1,908
Oct 9, 2025	33.01	33.01	32.65	32.71	32.71	-0.61%	1,622
Oct 8, 2025	32.82	32.91	32.79	32.91	32.91	1.00%	3,126
Oct 7, 2025	32.86	32.86	32.55	32.59	32.59	-0.63%	1,675
Oct 6, 2025	32.75	32.85	32.75	32.79	32.79	0.92%	3,375
Oct 3, 2025	32.47	32.54	32.41	32.49	32.49	0.65%	677
Oct 2, 2025	32.28	32.28	32.28	32.28	32.28	-	419
Oct 1, 2025	32.21	32.29	32.21	32.28	32.28	1.19%	2,475
Sep 30, 2025	31.93	31.93	31.90	31.90	31.90	-0.37%	1,771
Sep 29, 2025	32.01	32.09	32.00	32.02	32.02	0.34%	988
Sep 26, 2025	31.93	31.93	31.91	31.91	31.91	0.66%	647
Sep 25, 2025	31.55	31.70	31.55	31.70	31.70	0.16%	1,242
Sep 24, 2025	31.72	31.72	31.65	31.65	31.65	-0.53%	1,247
Sep 23, 2025	31.70	31.86	31.70	31.82	31.82	-0.28%	5,031
Sep 22, 2025	31.65	31.91	31.57	31.91	31.74	1.33%	2,157
Sep 19, 2025	31.52	31.52	31.38	31.49	31.32	0.41%	3,804