BMV:FMX23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	29.00	29.00	28.50	28.57	28.57	0.11%	6,304
May 14, 2026	28.75	29.20	28.20	28.54	28.54	-2.06%	8,905
May 13, 2026	29.00	29.19	28.60	29.14	29.14	1.50%	9,969
May 12, 2026	28.78	29.70	27.65	28.71	28.71	0.74%	158,722
May 11, 2026	28.50	29.00	28.00	28.50	28.50	0.64%	183,687
May 8, 2026	28.99	29.00	27.70	28.32	28.32	-1.91%	64,848
May 7, 2026	28.65	28.99	28.60	28.87	28.87	0.73%	19,284
May 6, 2026	28.99	28.99	28.61	28.66	28.66	-0.31%	12,274
May 5, 2026	29.25	29.35	28.50	28.75	28.75	-0.86%	41,294
May 4, 2026	30.20	30.20	29.00	29.00	29.00	-5.14%	114,880
Apr 30, 2026	29.58	31.94	28.76	30.57	30.57	2.93%	226,369
Apr 29, 2026	27.80	30.88	27.70	29.70	29.70	6.95%	371,767
Apr 28, 2026	28.19	28.49	27.50	27.77	27.64	-0.72%	19,446
Apr 27, 2026	28.47	28.47	27.96	27.97	27.84	0.18%	36,594
Apr 24, 2026	27.76	28.99	27.76	27.92	27.79	0.47%	29,763
Apr 23, 2026	28.10	28.47	27.70	27.79	27.66	1.79%	88,184
Apr 22, 2026	28.04	28.52	27.14	27.30	27.18	-2.50%	774,366
Apr 21, 2026	28.15	29.10	28.00	28.00	27.87	-1.75%	1,982,518
Apr 20, 2026	28.58	29.07	28.00	28.50	28.37	-0.07%	456,927
Apr 17, 2026	29.57	30.46	28.50	28.52	28.39	-3.58%	62,679
Apr 16, 2026	30.00	30.00	28.75	29.58	29.45	-1.04%	80,127
Apr 15, 2026	29.20	30.70	28.02	29.89	29.75	1.94%	395,035
Apr 14, 2026	28.00	29.95	27.50	29.32	29.19	0.83%	345,696
Apr 13, 2026	27.90	29.57	27.50	29.08	28.95	4.08%	297,233
Apr 10, 2026	27.74	28.17	27.74	27.94	27.81	1.27%	130,666
Apr 9, 2026	28.01	28.08	27.58	27.59	27.46	-1.85%	208,616
Apr 8, 2026	28.12	28.30	28.01	28.11	27.98	0.07%	211,750
Apr 7, 2026	28.39	28.40	28.00	28.09	27.96	-0.92%	211,377
Apr 6, 2026	28.50	28.65	28.32	28.35	28.22	-0.46%	211,702
Apr 1, 2026	29.10	29.22	28.35	28.48	28.35	-2.57%	106,334
Mar 31, 2026	27.49	29.50	27.42	29.23	29.10	5.56%	290,609
Mar 30, 2026	27.80	27.80	27.50	27.69	27.56	1.17%	1,978
Mar 27, 2026	28.12	28.12	27.24	27.37	27.25	-2.87%	22,447
Mar 26, 2026	28.09	28.30	28.02	28.18	27.93	0.25%	12,830
Mar 25, 2026	27.95	28.25	27.95	28.11	27.86	0.57%	2,905
Mar 24, 2026	27.80	28.21	27.80	27.95	27.70	0.54%	5,313
Mar 23, 2026	27.99	28.00	27.80	27.80	27.55	1.46%	3,828
Mar 20, 2026	27.41	27.75	27.32	27.40	27.15	-	8,794
Mar 19, 2026	27.66	27.66	27.40	27.40	27.15	-1.12%	205,665
Mar 18, 2026	27.95	28.22	27.60	27.71	27.46	0.36%	274,316
Mar 17, 2026	27.80	27.97	27.60	27.61	27.36	-0.86%	216,205
Mar 13, 2026	27.93	28.25	27.79	27.85	27.60	-0.25%	296,294
Mar 12, 2026	27.80	28.00	27.80	27.92	27.67	0.43%	134,252
Mar 11, 2026	27.78	28.25	27.75	27.80	27.55	-	140,797
Mar 10, 2026	28.66	28.66	27.70	27.80	27.55	-3.00%	192,847
Mar 9, 2026	28.80	28.80	28.66	28.66	28.40	-1.17%	90,334
Mar 6, 2026	28.90	29.29	28.90	29.00	28.74	-	9,724
Mar 5, 2026	29.19	29.69	28.99	29.00	28.74	-0.65%	11,757
Mar 4, 2026	29.61	29.70	28.95	29.19	28.93	0.59%	50,998
Mar 3, 2026	29.47	29.47	29.02	29.02	28.76	-1.53%	305,215