FRA:MEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	85.25	85.25	85.25	85.25	-	-0.29%	-
Jun 2, 2026	81.30	85.50	81.30	85.50	85.50	5.75%	601
Jun 1, 2026	80.10	81.05	80.10	80.85	80.85	-1.22%	217
May 29, 2026	82.55	82.55	81.85	81.85	81.85	-0.55%	376
May 28, 2026	82.30	82.30	82.30	82.30	82.30	1.60%	-
May 27, 2026	81.00	81.00	81.00	81.00	81.00	-1.94%	-
May 26, 2026	82.60	82.60	82.60	82.60	82.60	-0.06%	-
May 25, 2026	81.65	82.65	81.65	82.65	82.65	3.64%	100
May 22, 2026	78.05	79.75	78.05	79.75	79.75	2.24%	63
May 21, 2026	78.00	78.00	78.00	78.00	78.00	2.70%	-
May 20, 2026	75.95	75.95	75.95	75.95	75.95	1.27%	-
May 19, 2026	76.25	76.25	75.00	75.00	75.00	-3.81%	100
May 18, 2026	79.65	79.65	79.65	79.65	77.97	1.53%	-
May 15, 2026	78.45	78.45	78.45	78.45	76.80	-1.51%	-
May 14, 2026	79.65	79.65	79.65	79.65	77.97	0.82%	-
May 13, 2026	79.00	79.00	79.00	79.00	77.33	0.13%	-
May 12, 2026	78.90	78.90	78.90	78.90	77.24	0.32%	-
May 11, 2026	78.65	78.65	78.65	78.65	76.99	3.15%	-
May 8, 2026	76.25	76.25	76.25	76.25	74.64	-0.26%	-
May 7, 2026	76.45	76.45	76.45	76.45	74.84	0.07%	-
May 6, 2026	74.45	76.40	74.45	76.40	74.79	5.74%	300
May 5, 2026	72.25	72.25	72.25	72.25	70.73	0.21%	-
May 4, 2026	72.25	72.25	72.10	72.10	70.58	4.19%	23
Apr 30, 2026	69.20	69.20	69.20	69.20	67.74	7.29%	-
Apr 29, 2026	68.90	68.90	64.50	64.50	63.14	-9.28%	22
Apr 28, 2026	70.95	71.25	70.95	71.10	69.60	0.71%	222
Apr 27, 2026	70.60	70.60	70.60	70.60	69.11	3.67%	-
Apr 24, 2026	68.10	68.10	68.10	68.10	66.66	0.59%	-
Apr 23, 2026	67.70	67.70	67.70	67.70	66.27	1.58%	-
Apr 22, 2026	66.05	66.65	66.05	66.65	65.24	2.38%	35
Apr 21, 2026	63.75	65.10	63.75	65.10	63.73	3.99%	40
Apr 20, 2026	62.60	62.60	62.60	62.60	61.28	1.13%	-
Apr 17, 2026	61.90	61.90	61.90	61.90	60.59	4.92%	-
Apr 16, 2026	59.00	59.00	59.00	59.00	57.76	0.85%	-
Apr 15, 2026	57.95	58.50	57.95	58.50	57.27	0.34%	14
Apr 14, 2026	57.10	58.30	57.10	58.30	57.07	2.73%	200
Apr 13, 2026	56.25	56.75	56.25	56.75	55.55	2.53%	50
Apr 10, 2026	55.35	55.35	55.35	55.35	54.18	-0.72%	-
Apr 9, 2026	55.75	55.75	55.75	55.75	54.57	-1.93%	-
Apr 8, 2026	56.20	56.90	56.20	56.85	55.65	2.62%	60
Apr 7, 2026	54.85	55.40	54.85	55.40	54.23	3.07%	50
Apr 2, 2026	53.75	53.75	53.75	53.75	52.62	0.28%	15
Apr 1, 2026	53.60	53.60	53.60	53.60	52.47	4.38%	-
Mar 31, 2026	51.35	51.35	51.35	51.35	50.27	2.70%	-
Mar 30, 2026	50.00	50.00	50.00	50.00	48.95	-2.34%	35
Mar 27, 2026	51.50	51.50	51.20	51.20	50.12	-2.94%	70
Mar 26, 2026	52.75	52.75	52.75	52.75	51.64	0.38%	-
Mar 25, 2026	52.45	52.55	52.45	52.55	51.44	3.44%	-
Mar 24, 2026	51.15	51.15	50.80	50.80	49.73	2.05%	-
Mar 23, 2026	49.78	49.78	49.78	49.78	48.73	-2.01%	-