FRA:MEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	77.35	77.35	76.80	76.80	76.80	-4.66%	75
Jun 25, 2026	81.70	81.70	80.55	80.55	80.55	-0.74%	-
Jun 24, 2026	81.15	81.15	81.15	81.15	81.15	-2.46%	-
Jun 23, 2026	83.20	83.20	83.20	83.20	83.20	1.53%	-
Jun 22, 2026	81.95	81.95	81.95	81.95	81.95	1.93%	-
Jun 19, 2026	82.70	82.70	80.40	80.40	80.40	-1.41%	-
Jun 18, 2026	81.65	81.85	81.45	81.55	81.55	1.30%	140
Jun 17, 2026	80.50	80.50	80.50	80.50	80.50	-1.29%	-
Jun 16, 2026	81.85	81.85	81.55	81.55	81.55	-0.67%	100
Jun 15, 2026	82.10	82.10	82.10	82.10	82.10	1.48%	-
Jun 12, 2026	80.90	80.90	80.90	80.90	80.90	1.57%	-
Jun 11, 2026	79.65	79.65	79.65	79.65	79.65	0.82%	-
Jun 10, 2026	79.50	79.50	79.00	79.00	79.00	-3.36%	110
Jun 9, 2026	81.75	81.75	81.75	81.75	81.75	3.61%	-
Jun 8, 2026	78.90	78.90	78.90	78.90	78.90	-1.37%	-
Jun 5, 2026	82.60	82.60	80.00	80.00	80.00	-6.16%	50
Jun 4, 2026	85.25	85.25	85.25	85.25	85.25	-	601
Jun 3, 2026	85.25	85.25	85.25	85.25	85.25	-0.29%	601
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%	-