FGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.80	56.33	55.80	56.10	56.10	1.08%	5,299
Jun 26, 2025	55.38	55.60	55.26	55.50	55.50	0.96%	4,652
Jun 25, 2025	54.51	55.17	54.51	54.97	54.60	-0.40%	6,403
Jun 24, 2025	54.72	55.19	54.72	55.19	54.82	1.70%	2,167
Jun 23, 2025	53.47	54.88	53.47	54.27	53.91	1.08%	519,720
Jun 20, 2025	53.83	54.04	53.61	53.69	53.33	-0.41%	5,663
Jun 18, 2025	53.87	54.28	53.61	53.91	53.55	-0.28%	49,120
Jun 17, 2025	55.05	55.05	53.70	54.06	53.70	-1.89%	5,507
Jun 16, 2025	55.69	55.69	54.93	55.10	54.73	1.01%	2,079
Jun 13, 2025	54.56	54.93	54.25	54.55	54.18	-1.22%	4,467
Jun 12, 2025	55.52	55.53	55.22	55.22	54.85	0.82%	5,196
Jun 11, 2025	54.42	55.31	54.42	54.77	54.40	-	4,993
Jun 10, 2025	55.17	55.17	54.42	54.77	54.40	-0.50%	5,391
Jun 9, 2025	54.91	55.20	54.91	55.04	54.67	-0.11%	7,065
Jun 6, 2025	55.13	55.21	55.01	55.10	54.73	-0.74%	3,906
Jun 5, 2025	54.17	55.87	54.17	55.51	55.14	0.92%	5,706
Jun 4, 2025	54.47	55.37	54.47	55.01	54.64	0.39%	16,471
Jun 3, 2025	54.53	54.95	54.53	54.79	54.42	-0.49%	6,774
Jun 2, 2025	54.82	55.06	54.25	55.06	54.69	0.53%	4,251
May 30, 2025	55.21	55.21	54.34	54.77	54.40	-0.08%	8,719
May 29, 2025	55.17	55.17	54.58	54.81	54.44	0.17%	12,224
May 28, 2025	55.06	55.06	54.65	54.72	54.35	-0.63%	13,522
May 27, 2025	55.10	55.19	54.58	55.07	54.70	2.71%	7,215
May 23, 2025	55.00	55.00	53.18	53.62	53.26	-0.49%	9,062
May 22, 2025	53.54	54.19	53.52	53.88	53.52	-0.44%	15,769
May 21, 2025	54.68	55.72	53.87	54.12	53.76	0.02%	97,550
May 20, 2025	53.99	55.66	53.67	54.11	53.75	1.19%	19,694
May 19, 2025	53.17	53.48	53.17	53.48	53.12	1.57%	3,386
May 16, 2025	54.00	54.00	52.28	52.65	52.30	-	16,196
May 15, 2025	52.40	52.65	52.39	52.65	52.30	1.64%	6,702
May 14, 2025	52.11	52.20	51.80	51.80	51.45	-0.71%	10,652
May 13, 2025	52.09	52.59	51.94	52.17	51.82	0.75%	9,913
May 12, 2025	52.21	52.36	51.64	51.78	51.43	-0.63%	11,776
May 9, 2025	52.42	52.42	52.11	52.11	51.76	0.64%	41,886
May 8, 2025	51.96	52.24	51.78	51.78	51.43	1.69%	6,688
May 7, 2025	51.85	51.85	50.90	50.92	50.58	-1.83%	2,127
May 6, 2025	51.82	52.04	51.31	51.87	51.52	0.26%	8,862
May 5, 2025	51.64	52.14	51.39	51.74	51.39	0.89%	4,211
May 2, 2025	50.37	51.63	50.37	51.28	50.94	2.36%	7,875
May 1, 2025	50.39	50.55	50.10	50.10	49.76	-0.14%	9,771
Apr 30, 2025	50.37	50.54	50.17	50.17	49.83	-1.14%	2,152
Apr 29, 2025	50.60	50.75	50.41	50.75	50.41	0.93%	6,491
Apr 28, 2025	50.01	50.29	49.88	50.28	49.95	0.31%	1,996
Apr 25, 2025	49.97	50.13	49.97	50.13	49.79	0.91%	1,330
Apr 24, 2025	49.20	49.68	49.20	49.68	49.35	1.74%	1,116
Apr 23, 2025	49.06	49.16	48.73	48.83	48.50	0.10%	3,504
Apr 22, 2025	48.18	48.98	48.18	48.78	48.45	2.85%	871
Apr 21, 2025	48.55	48.55	47.00	47.43	47.11	-0.89%	11,927
Apr 17, 2025	47.79	47.93	47.69	47.86	47.54	0.22%	8,549
Apr 16, 2025	47.69	47.92	47.47	47.75	47.43	0.48%	7,073