TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	32.76	33.08	32.76	33.08	33.08	1.04%	912
Nov 6, 2025	32.90	32.90	32.72	32.74	32.74	0.34%	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%	500
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%	1,600
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%	21,700
Oct 27, 2025	32.41	32.41	32.40	32.41	32.41	-1.01%	800
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%	1,300
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%	5,700
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	32.78	32.91	32.91	0.98%	3,126
Oct 7, 2025	32.86	32.86	32.55	32.59	32.59	-0.61%	1,700
Oct 6, 2025	32.75	32.85	32.75	32.79	32.79	0.92%	3,400
Oct 3, 2025	32.47	32.54	32.41	32.49	32.49	0.65%	700
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%	2,500
Sep 30, 2025	31.93	31.93	31.90	31.90	31.90	-0.37%	1,800
Sep 29, 2025	32.01	32.09	32.00	32.02	32.02	0.34%	1,000
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%	2,200
Sep 19, 2025	31.52	31.52	31.38	31.49	31.32	0.41%	3,804
Sep 18, 2025	31.28	31.36	31.28	31.36	31.19	0.16%	628
Sep 17, 2025	31.33	31.45	31.31	31.31	31.14	0.19%	1,325
Sep 16, 2025	31.30	31.30	31.24	31.25	31.08	-0.60%	1,817
Sep 15, 2025	31.50	31.56	31.44	31.44	31.27	0.03%	5,100
Sep 12, 2025	31.36	31.43	31.36	31.43	31.26	0.51%	15,100
Sep 11, 2025	31.24	31.33	31.24	31.27	31.10	0.03%	1,537
Sep 10, 2025	31.16	31.26	31.09	31.26	31.09	1.26%	1,249
Sep 9, 2025	30.87	30.87	30.87	30.87	30.71	0.10%	-
Sep 8, 2025	30.75	30.84	30.75	30.84	30.67	0.33%	900
Sep 5, 2025	30.78	30.78	30.74	30.74	30.58	0.20%	1,000
Sep 4, 2025	30.62	30.68	30.58	30.68	30.52	0.36%	2,700
Sep 3, 2025	30.57	30.62	30.53	30.57	30.41	0.33%	2,800
Sep 2, 2025	30.38	30.47	30.27	30.47	30.31	0.26%	3,226
Aug 29, 2025	30.28	30.39	30.21	30.39	30.22	0.60%	3,830
Aug 28, 2025	30.12	30.21	30.08	30.21	30.05	-0.17%	900