TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.43	40.43	40.19	40.27	40.27	-0.37%	2,014
Jun 17, 2026	40.72	40.72	40.37	40.42	40.42	-0.44%	4,270
Jun 16, 2026	40.55	40.63	40.55	40.60	40.60	-0.05%	4,157
Jun 15, 2026	40.46	40.63	40.46	40.62	40.62	0.45%	13,018
Jun 12, 2026	40.30	40.48	40.30	40.44	40.44	0.37%	2,620
Jun 11, 2026	39.90	40.29	39.90	40.29	40.29	1.13%	2,459
Jun 10, 2026	39.85	40.04	39.84	39.84	39.84	-0.45%	1,638
Jun 9, 2026	40.00	40.06	39.83	40.02	40.02	-0.07%	3,046
Jun 8, 2026	40.26	40.26	40.04	40.05	40.05	0.05%	3,343
Jun 5, 2026	40.26	40.26	40.03	40.03	40.03	-1.26%	4,934
Jun 4, 2026	40.55	40.58	40.54	40.54	40.54	0.35%	6,555
Jun 3, 2026	40.57	40.61	40.40	40.40	40.40	-	7,847
Jun 2, 2026	40.23	40.50	40.23	40.40	40.40	0.47%	5,202
Jun 1, 2026	40.10	40.23	40.10	40.21	40.21	0.15%	7,546
May 29, 2026	39.91	40.15	39.91	40.15	40.15	0.32%	3,756
May 28, 2026	40.00	40.02	39.99	40.02	40.02	0.13%	2,919
May 27, 2026	39.83	39.97	39.83	39.97	39.97	-0.17%	1,241
May 26, 2026	39.82	40.08	39.82	40.04	40.04	0.18%	29,151
May 25, 2026	40.01	40.03	39.93	39.97	39.97	0.15%	20,070
May 22, 2026	39.84	39.91	39.72	39.91	39.91	0.94%	16,734
May 21, 2026	39.42	39.61	39.42	39.54	39.54	0.43%	15,107
May 20, 2026	39.20	39.46	39.20	39.37	39.37	0.74%	27,389
May 19, 2026	39.09	39.23	39.02	39.08	39.08	0.08%	2,914
May 15, 2026	38.99	39.07	38.98	39.05	39.05	-0.69%	9,782
May 14, 2026	39.28	39.46	39.22	39.32	39.32	0.28%	7,228
May 13, 2026	39.25	39.29	39.14	39.21	39.21	-0.25%	5,045
May 12, 2026	39.16	39.31	39.10	39.31	39.31	0.18%	10,525
May 11, 2026	39.37	39.48	39.24	39.24	39.24	-0.05%	22,376
May 8, 2026	39.27	39.38	39.23	39.26	39.26	0.43%	5,503
May 7, 2026	39.04	39.22	39.04	39.09	39.09	0.41%	4,695
May 6, 2026	38.82	39.07	38.82	38.93	38.93	0.28%	14,610
May 5, 2026	38.60	38.83	38.60	38.82	38.82	0.88%	18,944
May 4, 2026	38.56	38.66	38.41	38.48	38.48	-0.18%	13,705
May 1, 2026	38.61	38.61	38.53	38.55	38.55	-0.46%	4,098
Apr 30, 2026	38.32	38.80	38.32	38.73	38.73	1.07%	8,066
Apr 29, 2026	38.55	38.55	38.28	38.32	38.32	-0.47%	14,407
Apr 28, 2026	38.48	38.67	38.48	38.50	38.50	0.03%	8,182
Apr 27, 2026	38.64	38.64	38.49	38.49	38.49	-0.13%	8,674
Apr 24, 2026	38.55	38.60	38.50	38.54	38.54	-0.16%	1,548
Apr 23, 2026	38.53	38.61	38.46	38.60	38.60	0.36%	2,607
Apr 22, 2026	38.62	38.62	38.43	38.46	38.46	0.55%	7,561
Apr 21, 2026	38.45	38.45	38.25	38.25	38.25	-0.34%	15,856
Apr 20, 2026	38.26	38.49	38.26	38.38	38.38	0.13%	3,303
Apr 17, 2026	38.41	38.43	38.27	38.33	38.33	-0.05%	10,706
Apr 16, 2026	38.25	38.42	38.25	38.35	38.35	0.29%	3,910
Apr 15, 2026	38.20	38.25	38.19	38.24	38.24	-0.57%	4,623
Apr 14, 2026	38.45	38.54	38.40	38.46	38.46	-0.03%	2,540
Apr 13, 2026	38.18	38.57	38.18	38.47	38.47	0.55%	2,858
Apr 10, 2026	38.03	38.27	38.03	38.26	38.26	0.60%	2,126
Apr 9, 2026	38.39	38.39	38.02	38.03	38.03	-0.70%	7,929