TSX:FXM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	40.10	40.23	40.10	40.23	-	0.20%	5,446
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
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	0.88%	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