FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.12	60.12	59.93	59.93	59.93	0.14%	5,982
Dec 4, 2025	59.35	59.89	59.35	59.85	59.84	1.08%	2,745
Dec 3, 2025	59.22	59.33	59.21	59.21	59.21	0.47%	33,566
Dec 2, 2025	58.92	58.93	58.92	58.93	58.93	1.23%	1,469
Dec 1, 2025	58.45	58.45	58.20	58.21	58.21	-0.95%	834
Nov 28, 2025	58.77	58.77	58.77	58.77	58.77	0.86%	429
Nov 26, 2025	57.82	58.27	57.82	58.27	58.27	1.06%	1,379
Nov 25, 2025	57.40	57.66	57.17	57.66	57.66	2.12%	1,827
Nov 24, 2025	56.73	56.73	56.46	56.46	56.46	0.39%	925
Nov 21, 2025	54.83	56.24	54.83	56.24	56.24	0.03%	2,265
Nov 20, 2025	57.43	57.43	56.23	56.23	56.23	-1.74%	2,351
Nov 19, 2025	57.42	57.42	57.21	57.22	57.22	-0.36%	816
Nov 18, 2025	57.75	57.75	57.43	57.43	57.43	-1.72%	691
Nov 17, 2025	58.71	59.25	58.43	58.43	58.43	-1.55%	1,336
Nov 14, 2025	59.27	59.41	59.27	59.35	59.35	-0.82%	1,231
Nov 13, 2025	60.13	60.22	59.63	59.84	59.84	-0.13%	8,548
Nov 12, 2025	59.50	60.00	59.50	59.92	59.92	1.25%	2,185
Nov 11, 2025	59.13	59.18	59.13	59.18	59.18	-0.28%	339
Nov 10, 2025	59.11	59.34	59.07	59.34	59.34	1.61%	3,747
Nov 7, 2025	57.90	58.40	57.90	58.40	58.40	0.60%	2,419
Nov 6, 2025	58.11	58.33	57.74	58.05	58.05	-0.36%	2,198
Nov 5, 2025	58.26	58.26	58.26	58.26	58.26	0.98%	163
Nov 4, 2025	57.41	57.85	57.41	57.69	57.69	-1.80%	2,633
Nov 3, 2025	58.74	58.81	58.74	58.75	58.75	0.99%	469
Oct 31, 2025	58.05	58.18	58.03	58.18	58.18	-0.41%	5,660
Oct 30, 2025	58.54	58.54	58.37	58.42	58.42	-0.65%	1,203
Oct 29, 2025	59.20	59.20	58.80	58.80	58.80	0.04%	1,110
Oct 28, 2025	58.65	59.00	58.65	58.77	58.77	0.83%	2,461
Oct 27, 2025	58.18	58.29	58.07	58.29	58.29	0.27%	2,202
Oct 24, 2025	58.28	58.30	58.13	58.13	58.13	1.05%	695
Oct 23, 2025	54.57	57.69	54.50	57.53	57.53	0.35%	4,603
Oct 22, 2025	57.62	57.63	57.33	57.33	57.33	-0.80%	1,741
Oct 21, 2025	57.98	57.99	57.76	57.80	57.80	-0.92%	1,280
Oct 20, 2025	58.00	58.55	58.00	58.33	58.33	1.43%	1,228
Oct 17, 2025	57.28	57.51	57.15	57.51	57.51	-0.13%	15,147
Oct 16, 2025	57.36	57.82	57.36	57.58	57.58	0.39%	1,639
Oct 15, 2025	57.61	57.61	57.11	57.36	57.36	-1.31%	6,316
Oct 14, 2025	57.86	58.12	57.86	58.12	58.12	-0.91%	1,208
Oct 13, 2025	58.68	58.79	58.40	58.65	58.65	0.71%	1,221
Oct 10, 2025	58.56	58.56	58.24	58.24	58.23	-1.73%	2,651
Oct 9, 2025	59.53	59.64	59.23	59.26	59.26	-0.63%	2,496
Oct 8, 2025	60.01	60.01	59.32	59.64	59.64	-0.13%	3,159
Oct 7, 2025	60.09	60.25	59.71	59.71	59.71	-1.04%	5,991
Oct 6, 2025	60.29	60.34	60.28	60.34	60.34	-0.11%	858
Oct 3, 2025	60.60	60.68	60.19	60.40	60.40	0.21%	9,928
Oct 2, 2025	60.00	60.41	59.89	60.28	60.28	1.11%	4,006
Oct 1, 2025	59.42	59.81	59.42	59.62	59.62	1.38%	6,555
Sep 30, 2025	58.69	58.81	58.69	58.81	58.81	0.79%	1,862
Sep 29, 2025	58.23	58.50	58.22	58.35	58.35	0.64%	3,704
Sep 26, 2025	57.69	57.98	57.69	57.98	57.98	1.07%	974