TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	29.60	29.83	29.60	29.77	29.77	0.30%	1,225
Aug 14, 2025	29.62	29.72	29.62	29.68	29.68	0.27%	1,500
Aug 13, 2025	29.51	29.62	29.51	29.60	29.60	0.75%	2,016
Aug 12, 2025	29.20	29.42	29.20	29.38	29.38	0.82%	1,238
Aug 11, 2025	29.14	29.14	29.14	29.14	29.14	-0.10%	300
Aug 8, 2025	29.23	29.25	29.17	29.17	29.17	0.34%	800
Aug 7, 2025	29.03	29.07	29.03	29.07	29.07	-0.03%	201
Aug 6, 2025	29.09	29.15	29.06	29.08	29.08	-	1,600
Aug 5, 2025	29.22	29.22	29.08	29.08	29.08	0.83%	2,649
Aug 1, 2025	29.01	29.01	28.75	28.84	28.84	-0.62%	800
Jul 31, 2025	29.20	29.20	29.00	29.02	29.02	-0.89%	3,006
Jul 30, 2025	29.28	29.40	29.28	29.28	29.28	-0.10%	1,800
Jul 29, 2025	29.31	29.31	29.31	29.31	29.31	-0.27%	307
Jul 28, 2025	30.17	30.17	29.32	29.39	29.39	-0.44%	2,318
Jul 25, 2025	29.45	29.52	29.43	29.52	29.52	0.10%	2,145
Jul 24, 2025	29.45	29.60	29.45	29.49	29.49	-0.14%	3,600
Jul 23, 2025	29.52	29.53	29.52	29.53	29.53	0.75%	1,000
Jul 22, 2025	29.35	29.35	29.31	29.31	29.31	0.83%	2,201
Jul 21, 2025	29.11	29.11	29.07	29.07	29.07	0.41%	2,033
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