FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	85.12	87.52	84.73	87.30	87.30	3.06%	457,082
Dec 19, 2024	86.74	87.74	84.49	84.71	84.71	-2.41%	594,491
Dec 18, 2024	88.38	88.96	86.56	86.80	86.80	-1.84%	446,246
Dec 17, 2024	86.82	88.76	86.56	88.43	88.43	1.83%	521,337
Dec 16, 2024	88.40	88.74	86.77	86.84	86.84	-2.07%	509,848
Dec 13, 2024	88.84	91.32	87.72	88.68	88.68	0.15%	684,369
Dec 12, 2024	89.39	89.65	88.10	88.55	88.55	-0.86%	308,271
Dec 11, 2024	89.97	90.19	88.58	89.32	89.32	-	358,001
Dec 10, 2024	90.15	90.32	88.37	89.32	89.32	-1.50%	481,486
Dec 9, 2024	90.93	92.49	90.67	90.68	90.68	-0.17%	409,019
Dec 6, 2024	92.08	92.28	90.27	90.83	90.83	-1.14%	851,491
Dec 5, 2024	91.16	92.26	90.14	91.88	91.88	1.31%	555,782
Dec 4, 2024	89.59	91.77	89.59	90.69	90.69	1.64%	519,292
Dec 3, 2024	87.49	90.15	86.89	89.23	89.23	1.95%	674,262
Dec 2, 2024	88.56	88.56	87.08	87.52	87.52	-2.09%	547,457
Nov 29, 2024	86.37	89.40	85.30	89.39	89.39	4.17%	733,362
Nov 27, 2024	87.49	88.17	85.47	85.81	85.81	-2.01%	786,619
Nov 26, 2024	88.00	88.39	86.83	87.57	87.57	-1.05%	477,712
Nov 25, 2024	88.07	89.57	87.58	88.50	88.50	1.56%	965,896
Nov 22, 2024	86.81	87.22	86.39	87.14	87.14	0.58%	879,265
Nov 21, 2024	86.57	87.54	86.13	86.64	86.64	-0.31%	833,090
Nov 20, 2024	88.92	89.34	86.41	86.91	86.91	-2.68%	1,045,703
Nov 19, 2024	89.62	90.36	89.03	89.30	89.30	-0.96%	635,531
Nov 18, 2024	90.23	91.29	89.67	90.17	90.17	0.10%	539,381
Nov 15, 2024	91.00	91.62	90.00	90.08	90.08	-1.18%	460,568
Nov 14, 2024	92.61	92.81	90.91	91.16	91.16	-1.71%	318,323
Nov 13, 2024	93.06	93.36	91.91	92.75	92.75	-0.42%	603,187
Nov 12, 2024	96.06	96.06	93.00	93.14	93.14	-3.18%	417,138
Nov 11, 2024	96.76	97.00	95.47	96.20	96.20	-0.69%	812,864
Nov 8, 2024	96.14	97.18	95.74	96.87	96.87	-0.14%	502,213
Nov 7, 2024	97.61	97.92	96.17	97.01	97.01	0.36%	460,135
Nov 6, 2024	95.38	97.79	93.32	96.66	96.66	0.45%	798,265
Nov 5, 2024	97.54	97.96	95.49	96.23	96.23	-1.41%	555,569
Nov 4, 2024	96.75	98.33	96.51	97.61	97.61	0.90%	868,435
Nov 1, 2024	97.27	97.52	96.32	96.74	96.74	-0.15%	768,394
Oct 31, 2024	95.79	97.44	95.72	96.89	96.89	0.85%	678,153
Oct 30, 2024	96.21	96.22	94.86	96.07	96.07	-0.75%	883,171
Oct 29, 2024	98.57	99.75	96.38	96.80	96.80	-1.61%	626,388
Oct 28, 2024	97.00	100.98	96.01	98.38	98.38	1.68%	761,188
Oct 25, 2024	96.54	97.77	96.21	96.75	96.75	0.22%	876,131
Oct 24, 2024	97.70	97.73	96.22	96.54	96.54	-1.19%	714,107
Oct 23, 2024	97.99	98.39	96.94	97.70	97.70	-0.31%	451,059
Oct 22, 2024	97.56	98.07	96.70	98.00	98.00	-0.27%	932,673
Oct 21, 2024	97.67	98.69	97.17	98.27	98.27	0.40%	814,891
Oct 18, 2024	96.24	98.06	96.24	97.88	97.88	1.98%	529,457
Oct 17, 2024	97.07	97.74	95.84	95.98	95.98	-1.45%	593,442
Oct 16, 2024	98.00	98.00	96.56	97.39	97.39	-1.35%	567,051
Oct 15, 2024	97.99	98.92	97.73	98.72	97.76	0.06%	609,190
Oct 14, 2024	98.37	99.15	97.97	98.66	97.70	0.08%	321,203
Oct 11, 2024	98.55	99.06	98.26	98.58	97.62	0.16%	268,417
Oct 10, 2024	98.25	98.95	97.91	98.42	97.46	0.13%	271,647
Oct 9, 2024	98.75	99.47	97.93	98.29	97.33	-0.45%	785,628
Oct 8, 2024	99.09	99.70	97.88	98.73	97.77	-0.70%	899,002
Oct 7, 2024	99.50	100.67	98.91	99.43	98.46	-0.24%	811,624
Oct 4, 2024	98.79	99.74	98.03	99.67	98.70	0.79%	602,715
Oct 3, 2024	98.00	99.21	97.58	98.89	97.92	0.58%	546,990
Oct 2, 2024	100.00	100.29	97.90	98.32	97.36	-1.30%	767,990
Oct 1, 2024	99.23	100.99	98.84	99.61	98.64	0.91%	432,276
Sep 30, 2024	99.67	99.96	98.58	98.71	97.75	-0.68%	581,793
Sep 27, 2024	101.41	101.41	98.67	99.39	98.42	-1.52%	715,813
Sep 26, 2024	100.53	101.77	100.25	100.92	99.93	0.76%	434,250
Sep 25, 2024	101.11	101.94	99.76	100.16	99.18	-0.82%	823,366
Sep 24, 2024	100.94	102.00	100.58	100.99	100.00	0.66%	454,565
Sep 23, 2024	99.41	100.74	98.97	100.33	99.35	0.58%	852,631
Sep 20, 2024	102.04	102.53	99.02	99.75	98.78	-2.41%	1,203,133
Sep 19, 2024	103.59	103.75	101.37	102.21	101.21	0.13%	689,700
Sep 18, 2024	103.36	103.67	101.95	102.08	101.08	-1.09%	368,701
Sep 17, 2024	103.82	106.06	103.17	103.21	102.20	-0.34%	509,373
Sep 16, 2024	105.22	105.22	102.07	103.56	102.55	-0.97%	848,537
Sep 13, 2024	103.98	105.31	103.48	104.57	103.55	1.28%	503,222
Sep 12, 2024	101.72	103.80	101.11	103.25	102.24	1.86%	415,209
Sep 11, 2024	100.11	101.42	99.59	101.36	100.37	1.64%	379,099
Sep 10, 2024	101.78	102.24	99.28	99.72	98.75	-2.42%	405,168
Sep 9, 2024	102.06	103.15	101.85	102.19	101.19	0.23%	364,364
Sep 6, 2024	102.41	102.77	100.98	101.96	100.96	-0.10%	1,155,589
Sep 5, 2024	103.06	103.74	101.59	102.06	101.06	-0.81%	880,264
Sep 4, 2024	100.08	104.30	100.08	102.89	101.89	2.32%	601,180
Sep 3, 2024	101.99	102.65	100.10	100.56	99.58	-2.16%	722,121
Aug 30, 2024	103.90	104.34	102.03	102.78	101.78	-0.99%	1,640,715
Aug 29, 2024	104.45	104.51	102.39	103.81	102.80	-0.67%	769,924
Aug 28, 2024	104.29	106.09	103.60	104.51	103.49	-0.38%	959,661
Aug 27, 2024	105.83	105.83	104.00	104.91	103.89	-0.58%	1,016,345
Aug 26, 2024	108.44	108.44	105.20	105.52	104.49	-2.28%	816,130
Aug 23, 2024	107.74	109.14	107.06	107.98	106.93	0.91%	652,167
Aug 22, 2024	107.33	108.96	106.50	107.01	105.97	-0.34%	422,316
Aug 21, 2024	110.65	111.20	106.63	107.38	106.33	-2.59%	786,366
Aug 20, 2024	112.91	114.13	110.17	110.23	109.15	-2.92%	683,101
Aug 19, 2024	113.48	113.62	112.05	113.54	112.43	0.48%	789,703
Aug 16, 2024	112.90	113.81	112.35	113.00	111.90	0.07%	555,174
Aug 15, 2024	113.17	114.33	112.69	112.92	111.82	0.42%	594,359
Aug 14, 2024	111.41	112.77	110.95	112.45	111.35	0.91%	369,112
Aug 13, 2024	110.09	111.69	110.02	111.44	110.35	1.30%	733,768
Aug 12, 2024	112.47	113.00	109.89	110.01	108.94	-1.62%	340,366
Aug 9, 2024	111.04	112.40	110.70	111.82	110.73	1.11%	517,676
Aug 8, 2024	110.38	111.66	109.59	110.59	109.51	0.70%	696,271
Aug 7, 2024	108.47	111.25	108.47	109.82	108.75	2.51%	403,288
Aug 6, 2024	106.99	108.60	106.75	107.13	106.08	0.26%	587,113
Aug 5, 2024	105.70	108.28	104.27	106.85	105.81	-1.86%	621,994
Aug 2, 2024	108.67	110.00	108.21	108.87	107.81	-1.05%	799,958
Aug 1, 2024	110.31	113.08	108.46	110.02	108.95	-0.21%	541,103