TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	41.25	41.48	41.25	41.47	41.47	0.17%	8,181
Nov 9, 2026	41.20	41.53	40.83	41.40	41.40	0.85%	13,049
Nov 6, 2026	41.05	41.25	40.95	41.05	41.05	-0.63%	5,440
Nov 5, 2026	42.35	42.35	41.30	41.31	41.31	-2.13%	6,762
Nov 4, 2026	42.04	42.21	42.02	42.21	42.21	1.37%	5,980
Nov 3, 2026	41.74	41.74	41.64	41.64	41.64	-0.55%	2,717
Nov 2, 2026	41.80	42.01	41.80	41.87	41.87	0.24%	3,612
Oct 30, 2026	41.71	41.82	41.62	41.77	41.77	-0.19%	3,625
Oct 29, 2026	41.86	41.86	41.64	41.85	41.85	-0.02%	138,930
Oct 28, 2026	41.91	41.94	41.80	41.86	41.86	-0.10%	5,086
Oct 27, 2026	41.92	41.97	41.90	41.90	41.90	-0.17%	4,547
Oct 26, 2026	42.13	42.13	41.94	41.97	41.97	0.17%	4,363
Oct 23, 2026	41.95	41.95	41.83	41.90	41.90	-0.29%	3,567
Oct 22, 2026	41.78	42.02	41.78	42.02	42.02	0.17%	2,502
Oct 21, 2026	42.00	42.00	41.94	41.95	41.95	-0.29%	3,228
Oct 20, 2026	42.10	42.10	42.07	42.07	42.07	0.65%	1,666
Oct 19, 2026	41.72	41.86	41.72	41.80	41.80	-0.50%	3,375
Oct 16, 2026	42.03	42.23	42.00	42.01	42.01	0.38%	52,842
Oct 15, 2026	41.78	41.85	41.72	41.85	41.85	1.16%	1,412
Oct 14, 2026	41.35	41.37	41.35	41.37	41.37	-0.12%	600
Oct 13, 2026	41.88	41.88	41.30	41.42	41.42	1.25%	3,321
Oct 9, 2026	40.88	40.94	40.87	40.91	40.91	0.20%	1,541
Oct 8, 2026	40.81	40.89	40.81	40.83	40.83	0.27%	909
Oct 7, 2026	40.74	40.74	40.72	40.72	40.72	-0.78%	2,455
Oct 6, 2026	41.07	41.19	40.99	41.04	41.04	0.12%	10,459
Oct 5, 2026	40.89	41.01	40.84	40.99	40.99	-0.07%	1,438
Oct 2, 2026	40.86	41.03	40.86	41.02	41.02	0.81%	3,948
Oct 1, 2026	40.48	40.69	40.40	40.69	40.69	-0.05%	5,736
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