TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.73	40.87	40.70	40.71	40.71	0.32%	3,661
Sep 29, 2026	40.70	40.80	40.58	40.58	40.58	-0.49%	7,577
Sep 28, 2026	40.49	40.83	40.49	40.78	40.78	0.20%	1,887
Sep 25, 2026	40.72	40.72	40.69	40.70	40.70	-0.59%	2,649
Sep 24, 2026	41.00	41.00	40.84	40.94	40.94	0.02%	4,649
Sep 23, 2026	40.91	41.04	40.91	40.93	40.93	-0.48%	4,274
Sep 22, 2026	41.46	41.50	41.35	41.35	41.13	0.02%	6,158
Sep 21, 2026	41.80	41.80	41.34	41.34	41.12	-0.43%	950
Sep 18, 2026	41.64	41.68	41.50	41.52	41.30	-0.76%	4,509
Sep 17, 2026	41.94	41.98	41.84	41.84	41.62	0.65%	4,001
Sep 16, 2026	41.91	41.91	41.47	41.57	41.35	-0.67%	7,569
Sep 15, 2026	41.88	41.88	41.84	41.85	41.63	0.10%	1,464
Sep 14, 2026	41.68	41.86	41.68	41.81	41.59	0.14%	8,756
Sep 11, 2026	41.90	41.90	41.75	41.75	41.53	0.41%	1,606
Sep 10, 2026	41.75	41.75	41.58	41.58	41.36	-1.00%	6,084
Sep 9, 2026	42.10	42.10	41.99	42.00	41.77	0.02%	566
Sep 8, 2026	42.03	42.03	41.99	41.99	41.76	-0.69%	2,700
Sep 4, 2026	42.30	42.37	42.13	42.28	42.05	-0.05%	4,364
Sep 3, 2026	42.19	42.30	42.19	42.30	42.07	1.15%	1,287
Sep 2, 2026	41.77	41.86	41.77	41.82	41.60	0.67%	21,926
Sep 1, 2026	41.75	41.75	41.51	41.54	41.32	-0.50%	6,297
Aug 31, 2026	41.92	41.92	41.74	41.75	41.53	-0.12%	1,205
Aug 28, 2026	42.13	42.20	41.66	41.80	41.58	-0.71%	20,354
Aug 27, 2026	41.85	42.10	41.72	42.10	41.87	0.33%	17,916
Aug 26, 2026	41.74	42.00	41.74	41.96	41.73	0.17%	3,230
Aug 25, 2026	41.84	41.95	41.84	41.89	41.67	-0.26%	3,933
Aug 24, 2026	42.23	42.25	41.96	42.00	41.77	-0.87%	4,337
Aug 21, 2026	42.53	42.53	42.34	42.37	42.14	0.26%	4,096
Aug 20, 2026	42.20	42.26	42.15	42.26	42.03	0.21%	2,623
Aug 19, 2026	42.38	42.38	42.13	42.17	41.94	0.60%	2,839
Aug 18, 2026	42.13	42.13	41.91	41.92	41.70	-0.36%	3,114
Aug 17, 2026	41.80	42.07	41.80	42.07	41.84	0.50%	1,182
Aug 14, 2026	41.70	41.95	41.70	41.86	41.64	0.77%	847
Aug 13, 2026	41.67	41.67	41.48	41.54	41.32	-0.48%	2,923
Aug 12, 2026	41.77	41.77	41.55	41.74	41.52	0.14%	10,327
Aug 11, 2026	41.63	41.72	41.63	41.68	41.46	0.29%	1,899
Aug 10, 2026	41.44	41.56	41.35	41.56	41.34	0.43%	3,799
Aug 7, 2026	41.13	41.38	41.13	41.38	41.16	0.85%	2,232
Aug 6, 2026	41.05	41.05	40.92	41.03	40.81	-0.15%	4,013
Aug 5, 2026	41.52	41.52	41.08	41.09	40.87	-0.12%	3,053
Aug 4, 2026	41.04	41.14	40.89	41.14	40.92	0.05%	6,547
Jul 31, 2026	41.26	41.26	41.10	41.12	40.90	-0.58%	1,514
Jul 30, 2026	41.31	41.36	41.00	41.36	41.14	-0.07%	11,689
Jul 29, 2026	41.21	41.39	41.12	41.39	41.17	1.00%	4,081
Jul 28, 2026	40.68	41.00	40.68	40.98	40.76	0.71%	5,403
Jul 27, 2026	40.59	40.72	40.55	40.69	40.47	0.22%	5,099
Jul 24, 2026	40.45	40.63	40.45	40.60	40.38	0.57%	1,093
Jul 23, 2026	40.55	40.55	40.33	40.37	40.15	-0.71%	2,814
Jul 22, 2026	40.47	40.79	40.47	40.66	40.44	0.67%	5,721
Jul 21, 2026	40.41	40.41	40.33	40.39	40.17	0.22%	9,661