TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	35.27	35.32	35.27	35.27	35.27	0.57%	6,616
Dec 29, 2025	34.99	35.15	34.99	35.07	35.07	-0.43%	6,052
Dec 23, 2025	35.26	35.26	35.15	35.22	35.22	-0.06%	12,558
Dec 22, 2025	35.12	35.27	35.12	35.24	35.10	0.69%	13,563
Dec 19, 2025	34.98	35.08	34.98	35.00	34.87	0.86%	6,258
Dec 18, 2025	34.75	34.88	34.70	34.70	34.57	0.09%	2,775
Dec 17, 2025	34.73	34.73	34.56	34.67	34.54	0.20%	1,016
Dec 16, 2025	34.67	34.78	34.51	34.60	34.47	-0.20%	53,040
Dec 15, 2025	34.50	34.68	34.50	34.67	34.54	0.41%	9,706
Dec 12, 2025	34.66	34.66	34.40	34.53	34.40	-	2,960
Dec 11, 2025	34.30	34.61	34.30	34.53	34.40	0.23%	1,609
Dec 10, 2025	34.33	34.45	34.17	34.45	34.32	0.38%	3,028
Dec 9, 2025	34.30	34.42	34.30	34.32	34.19	-	5,275
Dec 8, 2025	34.37	34.37	34.25	34.32	34.19	-0.15%	12,074
Dec 5, 2025	34.45	34.45	34.34	34.37	34.24	-0.29%	2,070
Dec 4, 2025	34.45	34.57	34.45	34.47	34.34	-0.06%	3,406
Dec 3, 2025	34.64	34.64	34.49	34.49	34.36	0.09%	627
Dec 2, 2025	34.46	34.46	34.44	34.46	34.33	-1.03%	825
Dec 1, 2025	34.86	34.86	34.75	34.82	34.69	-0.11%	2,550
Nov 28, 2025	34.81	34.89	34.72	34.86	34.73	0.32%	13,643
Nov 27, 2025	34.68	34.75	34.68	34.75	34.62	0.20%	944
Nov 26, 2025	34.49	34.68	34.49	34.68	34.55	0.78%	1,826
Nov 25, 2025	34.05	34.45	34.05	34.41	34.28	0.97%	3,110
Nov 24, 2025	33.75	34.10	33.75	34.08	33.95	1.25%	4,004
Nov 21, 2025	33.40	33.66	33.40	33.66	33.53	0.78%	1,097
Nov 20, 2025	34.20	34.20	33.40	33.40	33.27	-1.18%	11,742
Nov 19, 2025	33.89	33.89	33.74	33.80	33.67	-0.32%	2,358
Nov 18, 2025	33.79	33.93	33.76	33.91	33.78	0.15%	2,420
Nov 17, 2025	34.04	34.09	33.78	33.86	33.73	-0.65%	4,959
Nov 14, 2025	33.76	34.11	33.70	34.08	33.95	-0.12%	4,549
Nov 13, 2025	34.37	34.38	34.12	34.12	33.99	-0.67%	1,779
Nov 12, 2025	33.80	34.38	33.80	34.35	34.22	1.93%	2,494
Nov 11, 2025	33.57	33.70	33.57	33.70	33.57	0.51%	872
Nov 10, 2025	33.34	33.53	33.34	33.53	33.40	1.36%	1,445
Nov 7, 2025	32.76	33.08	32.76	33.08	32.95	1.02%	912
Nov 6, 2025	32.90	32.90	32.72	32.75	32.62	0.35%	739
Nov 5, 2025	32.58	32.63	32.58	32.63	32.50	1.68%	1,100
Nov 4, 2025	32.10	32.13	32.07	32.09	31.97	-1.32%	1,929
Nov 3, 2025	32.43	32.52	32.43	32.52	32.39	0.43%	468
Oct 31, 2025	32.24	32.41	32.24	32.38	32.26	0.56%	12,046
Oct 30, 2025	32.22	32.24	32.20	32.20	32.08	0.19%	1,597
Oct 29, 2025	32.36	32.37	32.14	32.14	32.02	-0.77%	5,106
Oct 28, 2025	32.30	32.46	32.30	32.39	32.27	-0.06%	21,654