FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	90.69	90.79	88.97	89.40	89.40	-1.32%	467,127
Feb 20, 2025	90.84	91.52	89.33	90.60	90.60	-0.10%	1,038,453
Feb 19, 2025	90.60	91.87	89.99	90.69	90.69	-0.81%	774,061
Feb 18, 2025	90.61	91.95	89.26	91.43	91.43	0.35%	353,080
Feb 14, 2025	89.95	92.13	89.67	91.11	91.11	1.56%	413,411
Feb 13, 2025	89.81	89.81	87.88	89.71	89.71	0.78%	425,821
Feb 12, 2025	86.84	89.09	86.60	89.02	89.02	1.26%	361,726
Feb 11, 2025	87.27	87.91	86.41	87.91	87.91	0.81%	280,244
Feb 10, 2025	88.52	88.52	86.58	87.20	87.20	-0.67%	234,102
Feb 7, 2025	89.66	89.66	87.44	87.79	87.79	-2.13%	651,239
Feb 6, 2025	87.00	89.95	85.82	89.70	89.70	5.41%	675,300
Feb 5, 2025	86.12	86.23	84.26	85.10	85.10	-0.78%	816,758
Feb 4, 2025	85.02	87.18	85.01	85.77	85.77	1.02%	535,192
Feb 3, 2025	83.10	86.02	82.50	84.90	84.90	-0.49%	567,241
Jan 31, 2025	87.32	87.51	84.97	85.32	85.32	-2.25%	338,606
Jan 30, 2025	86.79	88.23	86.30	87.28	87.28	0.75%	435,927
Jan 29, 2025	86.75	87.43	85.48	86.63	86.63	0.34%	483,244
Jan 28, 2025	84.87	87.71	84.42	86.34	86.34	2.00%	707,971
Jan 27, 2025	84.66	85.48	83.30	84.65	84.65	-0.80%	419,605
Jan 24, 2025	85.10	85.61	84.35	85.33	85.33	1.28%	370,780
Jan 23, 2025	84.08	85.07	83.17	84.25	84.25	-0.25%	361,847
Jan 22, 2025	84.93	85.34	83.77	84.46	84.46	-0.60%	380,087
Jan 21, 2025	82.50	85.18	82.50	84.97	84.97	2.99%	568,424
Jan 17, 2025	82.12	84.48	81.94	82.50	82.50	0.26%	644,201
Jan 16, 2025	83.04	83.27	82.14	82.29	81.40	-1.43%	495,584
Jan 15, 2025	83.94	84.84	83.11	83.48	82.58	-0.13%	243,289
Jan 14, 2025	84.26	85.12	83.49	83.59	82.69	0.06%	521,999
Jan 13, 2025	82.17	83.71	82.17	83.54	82.64	1.56%	550,036
Jan 10, 2025	83.06	83.91	82.24	82.26	81.38	-1.87%	329,803
Jan 8, 2025	84.32	84.59	83.50	83.83	82.93	-1.49%	322,796
Jan 7, 2025	83.81	85.67	83.77	85.10	84.18	1.99%	496,797
Jan 6, 2025	81.82	83.89	81.82	83.44	82.54	2.72%	784,072
Jan 3, 2025	85.27	85.27	81.08	81.23	80.36	-4.91%	404,709
Jan 2, 2025	86.22	86.89	85.32	85.42	84.50	-0.08%	263,840
Dec 31, 2024	85.40	85.90	85.18	85.49	84.57	0.21%	320,124
Dec 30, 2024	86.71	86.71	85.00	85.31	84.39	-2.26%	354,333
Dec 27, 2024	87.81	88.27	86.85	87.28	86.34	-0.58%	224,635
Dec 26, 2024	86.93	88.05	86.80	87.79	86.85	0.52%	170,314
Dec 24, 2024	87.14	87.98	86.89	87.34	86.40	0.01%	100,808
Dec 23, 2024	87.45	88.16	86.91	87.33	86.39	0.03%	245,325
Dec 20, 2024	85.12	87.52	84.73	87.30	86.36	3.06%	457,082
Dec 19, 2024	86.74	87.74	84.49	84.71	83.80	-2.41%	594,491
Dec 18, 2024	88.38	88.96	86.56	86.80	85.87	-1.84%	446,246
Dec 17, 2024	86.82	88.76	86.56	88.43	87.48	1.83%	521,337
Dec 16, 2024	88.40	88.74	86.77	86.84	85.91	-2.07%	509,848
Dec 13, 2024	88.84	91.32	87.72	88.68	87.73	0.15%	684,369
Dec 12, 2024	89.39	89.65	88.10	88.55	87.60	-0.86%	308,271
Dec 11, 2024	89.97	90.19	88.58	89.32	88.36	-	358,001
Dec 10, 2024	90.15	90.32	88.37	89.32	88.36	-1.50%	481,486
Dec 9, 2024	90.93	92.49	90.67	90.68	89.70	-0.17%	409,019
Dec 6, 2024	92.08	92.28	90.27	90.83	89.85	-1.14%	851,491
Dec 5, 2024	91.16	92.26	90.14	91.88	90.89	1.31%	555,782
Dec 4, 2024	89.59	91.77	89.59	90.69	89.71	1.64%	519,292
Dec 3, 2024	87.49	90.15	86.89	89.23	88.27	1.95%	674,262
Dec 2, 2024	88.56	88.56	87.08	87.52	86.58	-2.09%	547,457
Nov 29, 2024	86.37	89.40	85.30	89.39	88.43	4.17%	733,362
Nov 27, 2024	87.49	88.17	85.47	85.81	84.89	-2.01%	786,619
Nov 26, 2024	88.00	88.39	86.83	87.57	86.63	-1.05%	477,712
Nov 25, 2024	88.07	89.57	87.58	88.50	87.55	1.56%	965,896
Nov 22, 2024	86.81	87.22	86.39	87.14	86.20	0.58%	879,265
Nov 21, 2024	86.57	87.54	86.13	86.64	85.71	-0.31%	833,090
Nov 20, 2024	88.92	89.34	86.41	86.91	85.98	-2.68%	1,045,703
Nov 19, 2024	89.62	90.36	89.03	89.30	88.34	-0.96%	635,531
Nov 18, 2024	90.23	91.29	89.67	90.17	89.20	0.10%	539,381
Nov 15, 2024	91.00	91.62	90.00	90.08	89.11	-1.18%	460,568
Nov 14, 2024	92.61	92.81	90.91	91.16	90.18	-1.71%	318,323
Nov 13, 2024	93.06	93.36	91.91	92.75	91.75	-0.42%	603,187
Nov 12, 2024	96.06	96.06	93.00	93.14	92.14	-3.18%	417,138
Nov 11, 2024	96.76	97.00	95.47	96.20	95.17	-0.69%	812,864
Nov 8, 2024	96.14	97.18	95.74	96.87	95.83	-0.14%	502,213
Nov 7, 2024	97.61	97.92	96.17	97.01	95.97	0.36%	460,135
Nov 6, 2024	95.38	97.79	93.32	96.66	95.62	0.45%	798,265
Nov 5, 2024	97.54	97.96	95.49	96.23	95.19	-1.41%	555,569
Nov 4, 2024	96.75	98.33	96.51	97.61	96.56	0.90%	868,435
Nov 1, 2024	97.27	97.52	96.32	96.74	95.70	-0.15%	768,394
Oct 31, 2024	95.79	97.44	95.72	96.89	95.85	0.85%	678,153
Oct 30, 2024	96.21	96.22	94.86	96.07	95.04	-0.75%	883,171
Oct 29, 2024	98.57	99.75	96.38	96.80	95.76	-1.61%	626,388
Oct 28, 2024	97.00	100.98	96.01	98.38	97.32	1.68%	761,188
Oct 25, 2024	96.54	97.77	96.21	96.75	95.71	0.22%	876,131
Oct 24, 2024	97.70	97.73	96.22	96.54	95.50	-1.19%	714,107
Oct 23, 2024	97.99	98.39	96.94	97.70	96.65	-0.31%	451,059
Oct 22, 2024	97.56	98.07	96.70	98.00	96.95	-0.27%	932,673
Oct 21, 2024	97.67	98.69	97.17	98.27	97.21	0.40%	814,891
Oct 18, 2024	96.24	98.06	96.24	97.88	96.83	1.98%	529,457
Oct 17, 2024	97.07	97.74	95.84	95.98	94.95	-1.45%	593,442
Oct 16, 2024	98.00	98.00	96.56	97.39	96.34	-1.35%	567,051
Oct 15, 2024	97.99	98.92	97.73	98.72	96.70	0.06%	609,190
Oct 14, 2024	98.37	99.15	97.97	98.66	96.65	0.08%	321,203
Oct 11, 2024	98.55	99.06	98.26	98.58	96.57	0.16%	268,417
Oct 10, 2024	98.25	98.95	97.91	98.42	96.41	0.13%	271,647
Oct 9, 2024	98.75	99.47	97.93	98.29	96.28	-0.45%	785,628
Oct 8, 2024	99.09	99.70	97.88	98.73	96.71	-0.70%	899,002
Oct 7, 2024	99.50	100.67	98.91	99.43	97.40	-0.24%	811,624
Oct 4, 2024	98.79	99.74	98.03	99.67	97.63	0.79%	602,715
Oct 3, 2024	98.00	99.21	97.58	98.89	96.87	0.58%	546,990
Oct 2, 2024	100.00	100.29	97.90	98.32	96.31	-1.30%	767,990
Oct 1, 2024	99.23	100.99	98.84	99.61	97.58	0.91%	432,276
Sep 30, 2024	99.67	99.96	98.58	98.71	96.69	-0.68%	581,793
Sep 27, 2024	101.41	101.41	98.67	99.39	97.36	-1.52%	715,813