FM.TOFM.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $37.69 | $38.00 | $35.95 | $36.68 | 3.68M |
| 3/2/2026 | $40.25 | $40.37 | $39.26 | $40.18 | 2.05M |
| 2/27/2026 | $41.19 | $42.09 | $40.43 | $40.84 | 4.80M |
| 2/26/2026 | $40.71 | $41.39 | $39.97 | $41.35 | 2.15M |
| 2/25/2026 | $41.10 | $41.58 | $40.72 | $40.95 | 1.87M |
| 2/24/2026 | $38.00 | $40.72 | $37.98 | $40.24 | 4.36M |
| 2/23/2026 | $37.60 | $38.78 | $37.05 | $38.31 | 2.78M |
| 2/20/2026 | $36.28 | $37.83 | $36.28 | $37.71 | 3.46M |
| 2/19/2026 | $35.53 | $36.44 | $34.85 | $36.41 | 2.12M |
| 2/18/2026 | $35.93 | $36.82 | $35.50 | $36.34 | 3.09M |
| 2/17/2026 | $35.72 | $35.99 | $34.25 | $35.53 | 2.96M |
| 2/13/2026 | $36.05 | $36.82 | $35.47 | $36.22 | 3.15M |
| 2/12/2026 | $38.87 | $38.87 | $36.11 | $36.59 | 3.09M |
| 2/11/2026 | $38.75 | $40.35 | $37.11 | $37.60 | 5.13M |
| 2/10/2026 | $38.51 | $38.87 | $37.71 | $38.76 | 2.60M |
| 2/9/2026 | $37.43 | $39.09 | $37.23 | $38.73 | 2.08M |
| 2/6/2026 | $36.34 | $37.80 | $36.34 | $37.36 | 3.37M |
| 2/5/2026 | $36.62 | $37.34 | $35.07 | $35.58 | 3.54M |
| 2/4/2026 | $41.21 | $41.50 | $36.70 | $37.57 | 3.52M |
| 2/3/2026 | $40.10 | $41.36 | $39.57 | $40.59 | 2.18M |
| 2/2/2026 | $37.60 | $39.44 | $37.53 | $39.19 | 3.29M |
| 1/30/2026 | $39.77 | $40.06 | $37.84 | $38.49 | 3.42M |
| 1/29/2026 | $43.50 | $45.17 | $41.49 | $41.72 | 5.92M |
| 1/28/2026 | $42.28 | $42.72 | $41.02 | $41.63 | 2.70M |
| 1/27/2026 | $41.28 | $42.29 | $40.95 | $41.91 | 1.96M |
| 1/26/2026 | $41.52 | $42.48 | $41.18 | $41.41 | 2.33M |
| 1/23/2026 | $39.46 | $40.83 | $38.79 | $40.81 | 3.21M |
| 1/22/2026 | $41.50 | $41.77 | $38.67 | $38.75 | 3.14M |
| 1/21/2026 | $42.00 | $42.20 | $40.95 | $41.23 | 2.93M |
| 1/20/2026 | $40.31 | $41.59 | $40.25 | $41.10 | 2.13M |
| 1/19/2026 | $40.18 | $41.09 | $40.04 | $41.00 | 644,746 |
| 1/16/2026 | $40.64 | $40.86 | $39.39 | $40.72 | 2.58M |
| 1/15/2026 | $41.29 | $41.89 | $40.81 | $41.20 | 1.94M |
| 1/14/2026 | $41.05 | $41.70 | $40.69 | $41.35 | 1.64M |
| 1/13/2026 | $41.20 | $41.20 | $40.31 | $40.70 | 1.44M |
| 1/12/2026 | $40.50 | $41.02 | $40.07 | $40.81 | 3.29M |
| 1/9/2026 | $38.20 | $39.95 | $37.90 | $39.63 | 1.85M |
| 1/8/2026 | $37.77 | $38.06 | $37.26 | $37.95 | 2.67M |
| 1/7/2026 | $38.21 | $38.49 | $36.74 | $38.15 | 2.70M |
| 1/6/2026 | $39.71 | $40.81 | $38.96 | $39.00 | 2.38M |
| 1/5/2026 | $38.37 | $39.60 | $38.37 | $39.54 | 1.93M |
| 1/2/2026 | $37.63 | $37.64 | $36.67 | $37.29 | 1.28M |
| 12/31/2025 | $36.42 | $36.90 | $36.16 | $36.80 | 1.07M |
| 12/30/2025 | $36.52 | $36.90 | $36.50 | $36.61 | 1.67M |
| 12/29/2025 | $35.88 | $37.00 | $35.10 | $36.49 | 1.21M |
| 12/24/2025 | $36.44 | $36.84 | $36.02 | $36.42 | 650,017 |
| 12/23/2025 | $36.18 | $37.12 | $36.10 | $36.95 | 1.97M |
| 12/22/2025 | $35.52 | $36.18 | $34.86 | $36.09 | 1.76M |
| 12/19/2025 | $34.61 | $35.40 | $34.48 | $35.17 | 5.13M |
| 12/18/2025 | $34.12 | $34.62 | $33.79 | $34.23 | 1.57M |
| 12/17/2025 | $34.30 | $34.62 | $33.81 | $33.85 | 1.30M |
| 12/16/2025 | $33.69 | $34.16 | $33.17 | $33.93 | 2.37M |
| 12/15/2025 | $33.93 | $34.00 | $33.23 | $33.88 | 1.79M |
| 12/12/2025 | $34.10 | $34.84 | $33.08 | $33.26 | 2.03M |
| 12/11/2025 | $33.21 | $34.04 | $32.92 | $33.83 | 2.75M |
| 12/10/2025 | $32.41 | $33.23 | $32.38 | $33.18 | 1.93M |
| 12/9/2025 | $32.15 | $32.47 | $31.68 | $32.25 | 1.48M |
| 12/8/2025 | $33.39 | $33.72 | $32.67 | $32.70 | 1.28M |
| 12/5/2025 | $33.25 | $33.75 | $33.10 | $33.31 | 1.44M |
| 12/4/2025 | $33.17 | $33.60 | $32.77 | $33.03 | 1.57M |