FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	82.50	85.18	82.50	84.97	84.97	2.99%	568,422
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	81.38	-1.43%	495,584
Jan 15, 2025	83.94	84.84	83.11	83.48	82.56	-0.13%	243,289
Jan 14, 2025	84.26	85.12	83.49	83.59	82.67	0.06%	521,999
Jan 13, 2025	82.17	83.71	82.17	83.54	82.62	1.56%	550,036
Jan 10, 2025	83.06	83.91	82.24	82.26	81.35	-1.87%	329,803
Jan 8, 2025	84.32	84.59	83.50	83.83	82.91	-1.49%	322,796
Jan 7, 2025	83.81	85.67	83.77	85.10	84.16	1.99%	496,797
Jan 6, 2025	81.82	83.89	81.82	83.44	82.52	2.72%	784,072
Jan 3, 2025	85.27	85.27	81.08	81.23	80.33	-4.91%	404,709
Jan 2, 2025	86.22	86.89	85.32	85.42	84.48	-0.08%	263,840
Dec 31, 2024	85.40	85.90	85.18	85.49	84.55	0.21%	320,124
Dec 30, 2024	86.71	86.71	85.00	85.31	84.37	-2.26%	354,333
Dec 27, 2024	87.81	88.27	86.85	87.28	86.32	-0.58%	224,635
Dec 26, 2024	86.93	88.05	86.80	87.79	86.82	0.52%	170,314
Dec 24, 2024	87.14	87.98	86.89	87.34	86.38	0.01%	100,808
Dec 23, 2024	87.45	88.16	86.91	87.33	86.37	0.03%	245,325
Dec 20, 2024	85.12	87.52	84.73	87.30	86.34	3.06%	457,082
Dec 19, 2024	86.74	87.74	84.49	84.71	83.78	-2.41%	594,491
Dec 18, 2024	88.38	88.96	86.56	86.80	85.84	-1.84%	446,246
Dec 17, 2024	86.82	88.76	86.56	88.43	87.46	1.83%	521,337
Dec 16, 2024	88.40	88.74	86.77	86.84	85.88	-2.07%	509,848
Dec 13, 2024	88.84	91.32	87.72	88.68	87.70	0.15%	684,369
Dec 12, 2024	89.39	89.65	88.10	88.55	87.57	-0.86%	308,271
Dec 11, 2024	89.97	90.19	88.58	89.32	88.34	-	358,001
Dec 10, 2024	90.15	90.32	88.37	89.32	88.34	-1.50%	481,486
Dec 9, 2024	90.93	92.49	90.67	90.68	89.68	-0.17%	409,019
Dec 6, 2024	92.08	92.28	90.27	90.83	89.83	-1.14%	851,491
Dec 5, 2024	91.16	92.26	90.14	91.88	90.87	1.31%	555,782
Dec 4, 2024	89.59	91.77	89.59	90.69	89.69	1.64%	519,292
Dec 3, 2024	87.49	90.15	86.89	89.23	88.25	1.95%	674,262
Dec 2, 2024	88.56	88.56	87.08	87.52	86.56	-2.09%	547,457
Nov 29, 2024	86.37	89.40	85.30	89.39	88.40	4.17%	733,362
Nov 27, 2024	87.49	88.17	85.47	85.81	84.86	-2.01%	786,619
Nov 26, 2024	88.00	88.39	86.83	87.57	86.60	-1.05%	477,712
Nov 25, 2024	88.07	89.57	87.58	88.50	87.52	1.56%	965,896
Nov 22, 2024	86.81	87.22	86.39	87.14	86.18	0.58%	879,265
Nov 21, 2024	86.57	87.54	86.13	86.64	85.68	-0.31%	833,090
Nov 20, 2024	88.92	89.34	86.41	86.91	85.95	-2.68%	1,045,703
Nov 19, 2024	89.62	90.36	89.03	89.30	88.32	-0.96%	635,531
Nov 18, 2024	90.23	91.29	89.67	90.17	89.18	0.10%	539,381
Nov 15, 2024	91.00	91.62	90.00	90.08	89.09	-1.18%	460,568
Nov 14, 2024	92.61	92.81	90.91	91.16	90.16	-1.71%	318,323
Nov 13, 2024	93.06	93.36	91.91	92.75	91.73	-0.42%	603,187
Nov 12, 2024	96.06	96.06	93.00	93.14	92.11	-3.18%	417,138
Nov 11, 2024	96.76	97.00	95.47	96.20	95.14	-0.69%	812,864
Nov 8, 2024	96.14	97.18	95.74	96.87	95.80	-0.14%	502,213
Nov 7, 2024	97.61	97.92	96.17	97.01	95.94	0.36%	460,135
Nov 6, 2024	95.38	97.79	93.32	96.66	95.59	0.45%	798,265
Nov 5, 2024	97.54	97.96	95.49	96.23	95.17	-1.41%	555,569
Nov 4, 2024	96.75	98.33	96.51	97.61	96.53	0.90%	868,435
Nov 1, 2024	97.27	97.52	96.32	96.74	95.67	-0.15%	768,394
Oct 31, 2024	95.79	97.44	95.72	96.89	95.82	0.85%	678,153
Oct 30, 2024	96.21	96.22	94.86	96.07	95.01	-0.75%	883,171
Oct 29, 2024	98.57	99.75	96.38	96.80	95.73	-1.61%	626,388
Oct 28, 2024	97.00	100.98	96.01	98.38	97.30	1.68%	761,188
Oct 25, 2024	96.54	97.77	96.21	96.75	95.68	0.22%	876,131
Oct 24, 2024	97.70	97.73	96.22	96.54	95.48	-1.19%	714,107
Oct 23, 2024	97.99	98.39	96.94	97.70	96.62	-0.31%	451,059
Oct 22, 2024	97.56	98.07	96.70	98.00	96.92	-0.27%	932,673
Oct 21, 2024	97.67	98.69	97.17	98.27	97.19	0.40%	814,891
Oct 18, 2024	96.24	98.06	96.24	97.88	96.80	1.98%	529,457
Oct 17, 2024	97.07	97.74	95.84	95.98	94.92	-1.45%	593,442
Oct 16, 2024	98.00	98.00	96.56	97.39	96.32	-1.35%	567,051
Oct 15, 2024	97.99	98.92	97.73	98.72	96.68	0.06%	609,190
Oct 14, 2024	98.37	99.15	97.97	98.66	96.62	0.08%	321,203
Oct 11, 2024	98.55	99.06	98.26	98.58	96.54	0.16%	268,417
Oct 10, 2024	98.25	98.95	97.91	98.42	96.38	0.13%	271,647
Oct 9, 2024	98.75	99.47	97.93	98.29	96.26	-0.45%	785,628
Oct 8, 2024	99.09	99.70	97.88	98.73	96.69	-0.70%	899,002
Oct 7, 2024	99.50	100.67	98.91	99.43	97.37	-0.24%	811,624
Oct 4, 2024	98.79	99.74	98.03	99.67	97.61	0.79%	602,715
Oct 3, 2024	98.00	99.21	97.58	98.89	96.84	0.58%	546,990
Oct 2, 2024	100.00	100.29	97.90	98.32	96.29	-1.30%	767,990
Oct 1, 2024	99.23	100.99	98.84	99.61	97.55	0.91%	432,276
Sep 30, 2024	99.67	99.96	98.58	98.71	96.67	-0.68%	581,793
Sep 27, 2024	101.41	101.41	98.67	99.39	97.33	-1.52%	715,813
Sep 26, 2024	100.53	101.77	100.25	100.92	98.83	0.76%	434,250
Sep 25, 2024	101.11	101.94	99.76	100.16	98.09	-0.82%	823,366
Sep 24, 2024	100.94	102.00	100.58	100.99	98.90	0.66%	454,565
Sep 23, 2024	99.41	100.74	98.97	100.33	98.25	0.58%	852,631
Sep 20, 2024	102.04	102.53	99.02	99.75	97.69	-2.41%	1,203,133
Sep 19, 2024	103.59	103.75	101.37	102.21	100.10	0.13%	689,700
Sep 18, 2024	103.36	103.67	101.95	102.08	99.97	-1.09%	368,701
Sep 17, 2024	103.82	106.06	103.17	103.21	101.08	-0.34%	509,373
Sep 16, 2024	105.22	105.22	102.07	103.56	101.42	-0.97%	848,537
Sep 13, 2024	103.98	105.31	103.48	104.57	102.41	1.28%	503,222
Sep 12, 2024	101.72	103.80	101.11	103.25	101.11	1.86%	415,209
Sep 11, 2024	100.11	101.42	99.59	101.36	99.26	1.64%	379,099
Sep 10, 2024	101.78	102.24	99.28	99.72	97.66	-2.42%	405,168
Sep 9, 2024	102.06	103.15	101.85	102.19	100.08	0.23%	364,364
Sep 6, 2024	102.41	102.77	100.98	101.96	99.85	-0.10%	1,155,589
Sep 5, 2024	103.06	103.74	101.59	102.06	99.95	-0.81%	880,264
Sep 4, 2024	100.08	104.30	100.08	102.89	100.76	2.32%	601,180
Sep 3, 2024	101.99	102.65	100.10	100.56	98.48	-2.16%	722,121
Aug 30, 2024	103.90	104.34	102.03	102.78	100.65	-0.99%	1,640,715
Aug 29, 2024	104.45	104.51	102.39	103.81	101.66	-0.67%	769,924
Aug 28, 2024	104.29	106.09	103.60	104.51	102.35	-0.38%	959,661
Aug 27, 2024	105.83	105.83	104.00	104.91	102.74	-0.58%	1,016,345