TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	38.31	38.31	38.15	38.30	38.30	0.16%	3,553
Apr 7, 2026	38.33	38.33	38.14	38.24	38.24	-0.26%	4,788
Apr 6, 2026	38.21	38.41	38.21	38.34	38.34	0.31%	65,859
Apr 2, 2026	38.13	38.28	38.03	38.22	38.22	-0.03%	53,071
Apr 1, 2026	38.33	38.38	38.22	38.23	38.23	0.26%	4,353
Mar 31, 2026	38.08	38.13	37.97	38.13	38.13	1.19%	4,046
Mar 30, 2026	37.82	37.93	37.66	37.68	37.68	0.40%	4,882
Mar 27, 2026	37.53	37.53	37.40	37.53	37.53	0.43%	4,455
Mar 26, 2026	37.71	37.71	37.37	37.37	37.37	-0.56%	779
Mar 25, 2026	37.75	37.75	37.57	37.58	37.58	0.35%	3,821
Mar 24, 2026	37.50	37.66	37.45	37.45	37.25	0.62%	3,763
Mar 23, 2026	36.78	37.33	36.78	37.22	37.02	1.11%	10,532
Mar 20, 2026	37.24	37.24	36.72	36.81	36.61	-1.52%	6,069
Mar 19, 2026	37.47	37.47	37.22	37.38	37.18	-1.68%	7,678
Mar 18, 2026	38.22	38.22	37.97	38.02	37.82	-1.27%	4,606
Mar 17, 2026	38.53	38.82	38.45	38.51	38.31	0.31%	6,617
Mar 16, 2026	38.16	38.41	38.16	38.39	38.19	0.58%	3,191
Mar 13, 2026	38.37	38.43	38.17	38.17	37.97	-0.55%	1,791
Mar 12, 2026	38.59	38.66	38.38	38.38	38.18	-0.49%	3,713
Mar 11, 2026	38.43	38.65	38.42	38.57	38.36	-0.21%	9,238
Mar 10, 2026	38.56	38.84	38.56	38.65	38.44	0.55%	7,712
Mar 9, 2026	37.92	38.48	37.82	38.44	38.24	-0.23%	9,792
Mar 6, 2026	38.45	38.78	38.27	38.53	38.32	-1.41%	9,339
Mar 5, 2026	39.11	39.11	38.77	39.08	38.87	-0.71%	8,351
Mar 4, 2026	39.38	39.45	39.33	39.36	39.15	0.20%	6,831
Mar 3, 2026	39.50	39.50	38.73	39.28	39.07	-1.95%	15,901
Mar 2, 2026	40.20	40.20	39.70	40.06	39.85	0.81%	7,384
Feb 27, 2026	39.54	39.74	39.54	39.74	39.53	0.79%	3,940
Feb 26, 2026	39.10	39.43	39.10	39.43	39.22	0.61%	13,213
Feb 25, 2026	39.20	39.20	38.86	39.19	38.98	0.46%	4,879
Feb 24, 2026	38.63	39.01	38.63	39.01	38.80	0.85%	3,893
Feb 23, 2026	38.70	38.70	38.49	38.68	38.47	0.03%	8,301
Feb 20, 2026	38.65	38.75	38.50	38.67	38.46	-0.21%	18,259
Feb 19, 2026	38.39	38.75	38.39	38.75	38.54	1.07%	8,805
Feb 18, 2026	38.22	38.35	38.18	38.34	38.14	1.00%	20,488
Feb 17, 2026	37.92	38.00	37.64	37.96	37.76	-0.63%	12,956
Feb 13, 2026	37.94	38.23	37.87	38.20	38.00	2.55%	4,070
Feb 12, 2026	38.00	38.00	37.25	37.25	37.05	-1.77%	6,005
Feb 11, 2026	37.89	37.94	37.69	37.92	37.72	0.77%	5,906
Feb 10, 2026	37.50	37.63	37.50	37.63	37.43	0.70%	3,716
Feb 9, 2026	36.85	37.37	36.85	37.37	37.17	1.30%	3,462