TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.26	41.26	41.10	41.12	41.12	-0.58%	1,514
Jul 30, 2026	41.31	41.36	41.00	41.36	41.36	-0.07%	11,689
Jul 29, 2026	41.21	41.39	41.12	41.39	41.39	1.00%	4,081
Jul 28, 2026	40.68	41.00	40.68	40.98	40.98	0.71%	5,403
Jul 27, 2026	40.59	40.72	40.55	40.69	40.69	0.22%	5,099
Jul 24, 2026	40.45	40.63	40.45	40.60	40.60	0.57%	1,093
Jul 23, 2026	40.55	40.55	40.33	40.37	40.37	-0.71%	2,814
Jul 22, 2026	40.47	40.79	40.47	40.66	40.66	0.67%	5,721
Jul 21, 2026	40.41	40.41	40.33	40.39	40.39	0.22%	9,661
Jul 20, 2026	40.36	40.36	40.24	40.30	40.30	-	4,583
Jul 17, 2026	40.47	40.49	40.25	40.30	40.30	-0.30%	3,282
Jul 16, 2026	40.39	40.42	40.30	40.42	40.42	0.30%	978
Jul 15, 2026	40.15	40.33	40.10	40.30	40.30	0.65%	3,021
Jul 14, 2026	40.13	40.13	40.03	40.04	40.04	-0.22%	2,167
Jul 13, 2026	39.90	40.18	39.90	40.13	40.13	0.85%	3,578
Jul 10, 2026	39.75	39.82	39.65	39.79	39.79	0.40%	12,863
Jul 9, 2026	39.71	39.71	39.63	39.63	39.63	-0.10%	1,558
Jul 8, 2026	39.60	39.70	39.57	39.67	39.67	-0.13%	3,507
Jul 7, 2026	39.43	39.76	39.43	39.72	39.72	0.63%	7,159
Jul 6, 2026	39.81	39.81	39.42	39.47	39.47	-0.73%	3,697
Jul 3, 2026	39.82	39.82	39.71	39.76	39.76	1.17%	1,852
Jul 2, 2026	39.39	39.45	39.20	39.30	39.30	-0.38%	5,145
Jun 30, 2026	39.62	39.62	39.45	39.45	39.45	-0.58%	8,633
Jun 29, 2026	39.86	39.86	39.57	39.68	39.68	-0.23%	5,792
Jun 26, 2026	39.46	39.79	39.46	39.77	39.77	0.38%	6,312
Jun 25, 2026	39.11	39.69	39.11	39.62	39.62	0.56%	6,165
Jun 24, 2026	39.48	39.59	39.35	39.40	39.40	-1.02%	5,693
Jun 23, 2026	39.96	40.09	39.96	40.01	39.81	-0.10%	5,099
Jun 22, 2026	40.11	40.24	40.01	40.05	39.85	-0.50%	3,626
Jun 19, 2026	40.33	40.43	40.25	40.25	40.04	-0.05%	2,380
Jun 18, 2026	40.43	40.43	40.19	40.27	40.06	-0.37%	2,014
Jun 17, 2026	40.72	40.72	40.37	40.42	40.21	-0.44%	4,270
Jun 16, 2026	40.55	40.63	40.55	40.60	40.39	-0.05%	4,157
Jun 15, 2026	40.46	40.63	40.46	40.62	40.41	0.45%	13,018
Jun 12, 2026	40.30	40.48	40.30	40.44	40.23	0.37%	2,620
Jun 11, 2026	39.90	40.29	39.90	40.29	40.08	1.13%	2,459
Jun 10, 2026	39.85	40.04	39.84	39.84	39.64	-0.45%	1,638
Jun 9, 2026	40.00	40.06	39.83	40.02	39.82	-0.07%	3,046
Jun 8, 2026	40.26	40.26	40.04	40.05	39.85	0.05%	3,343
Jun 5, 2026	40.26	40.26	40.03	40.03	39.83	-1.26%	4,934
Jun 4, 2026	40.55	40.58	40.54	40.54	40.33	0.35%	6,555
Jun 3, 2026	40.57	40.61	40.40	40.40	40.19	-	7,847
Jun 2, 2026	40.23	40.50	40.23	40.40	40.19	0.47%	5,202
Jun 1, 2026	40.10	40.23	40.10	40.21	40.00	0.15%	7,546
May 29, 2026	39.91	40.15	39.91	40.15	39.94	0.32%	3,756
May 28, 2026	40.00	40.02	39.99	40.02	39.82	0.13%	2,919
May 27, 2026	39.83	39.97	39.83	39.97	39.77	-0.17%	1,241
May 26, 2026	39.82	40.08	39.82	40.04	39.84	0.18%	29,151
May 25, 2026	40.01	40.03	39.93	39.97	39.77	0.15%	20,070
May 22, 2026	39.84	39.91	39.72	39.91	39.71	0.94%	16,734