FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	107.56	108.56	106.11	108.39	-	2.45%	175,057
Mar 24, 2026	101.80	106.12	101.57	105.80	105.80	2.82%	455,777
Mar 23, 2026	102.62	104.04	101.30	102.90	102.90	1.49%	317,812
Mar 20, 2026	105.31	107.34	100.99	101.39	101.39	-4.42%	318,623
Mar 19, 2026	104.08	106.68	104.08	106.08	106.08	0.65%	388,404
Mar 18, 2026	106.75	108.07	105.37	105.40	105.40	-1.50%	285,727
Mar 17, 2026	107.96	108.50	106.24	107.00	107.00	-0.01%	362,719
Mar 16, 2026	107.46	108.34	106.81	107.01	107.01	0.78%	176,905
Mar 13, 2026	109.19	109.19	105.94	106.18	106.18	-1.07%	413,005
Mar 12, 2026	108.60	108.60	106.99	107.33	107.33	-1.52%	421,044
Mar 11, 2026	109.64	110.42	107.98	108.99	108.99	0.24%	323,104
Mar 10, 2026	109.96	110.40	108.67	108.73	108.73	-0.53%	248,330
Mar 9, 2026	108.91	109.31	106.30	109.31	109.31	-0.20%	511,624
Mar 6, 2026	108.26	109.84	107.53	109.53	109.53	0.62%	479,098
Mar 5, 2026	111.14	112.05	107.88	108.85	108.85	-2.41%	246,608
Mar 4, 2026	110.46	112.04	109.57	111.54	111.54	1.98%	397,053
Mar 3, 2026	109.71	109.77	106.17	109.37	109.37	-2.64%	524,697
Mar 2, 2026	113.33	114.62	111.70	112.33	112.33	0.01%	456,720
Feb 27, 2026	113.43	113.79	111.99	112.32	112.32	-0.75%	412,848
Feb 26, 2026	112.94	114.42	111.90	113.17	113.17	0.39%	553,033
Feb 25, 2026	108.71	114.56	108.71	112.73	112.73	0.78%	494,530
Feb 24, 2026	111.97	112.45	110.13	111.86	111.86	0.41%	332,099
Feb 23, 2026	113.20	113.90	110.00	111.40	111.40	-1.86%	340,419
Feb 20, 2026	112.25	113.96	112.08	113.51	113.51	1.23%	285,842
Feb 19, 2026	111.68	113.12	111.43	112.13	112.13	-0.06%	249,116
Feb 18, 2026	116.09	116.09	112.19	112.20	112.20	-2.14%	423,186
Feb 17, 2026	113.41	114.66	112.28	114.65	114.65	0.23%	272,802
Feb 13, 2026	111.81	114.84	111.81	114.39	114.39	1.36%	368,153
Feb 12, 2026	113.73	115.90	112.52	112.86	112.86	-0.37%	324,476
Feb 11, 2026	113.00	113.32	110.54	113.28	113.28	0.04%	409,627
Feb 10, 2026	112.12	113.63	110.90	113.23	113.23	1.61%	338,261
Feb 9, 2026	110.54	111.89	109.57	111.44	111.44	0.97%	325,956
Feb 6, 2026	108.00	110.61	107.42	110.37	110.37	2.84%	611,022
Feb 5, 2026	106.71	108.30	105.86	107.32	107.32	0.60%	554,806
Feb 4, 2026	108.71	108.94	105.91	106.68	106.68	-1.61%	512,062
Feb 3, 2026	105.68	108.72	105.68	108.43	108.43	3.24%	900,284
Feb 2, 2026	105.00	105.59	103.93	105.03	105.03	0.64%	336,220
Jan 30, 2026	104.12	105.49	103.81	104.36	104.36	-1.69%	552,124
Jan 29, 2026	108.55	108.97	105.15	106.15	106.15	-1.79%	401,455
Jan 28, 2026	106.53	108.09	105.86	108.09	108.09	0.46%	377,201
Jan 27, 2026	108.41	108.72	106.19	107.60	107.60	0.09%	398,933
Jan 26, 2026	106.97	108.17	106.69	107.50	107.50	0.50%	650,205
Jan 23, 2026	106.58	107.13	105.35	106.96	106.96	0.77%	298,577
Jan 22, 2026	103.91	106.30	103.91	106.14	106.14	2.37%	500,146
Jan 21, 2026	104.18	105.61	102.48	103.68	103.68	0.47%	318,171
Jan 20, 2026	101.74	103.61	101.73	103.20	103.20	1.49%	721,623
Jan 16, 2026	99.55	102.71	99.55	101.68	101.68	-1.26%	321,945
Jan 15, 2026	103.91	105.40	101.50	102.98	101.15	-0.84%	1,157,362
Jan 14, 2026	102.71	104.57	102.71	103.85	102.00	0.80%	378,264
Jan 13, 2026	102.00	103.32	101.72	103.03	101.20	0.82%	486,316