FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	106.32	107.37	105.65	106.34	106.34	0.10%	1,419,880
Apr 22, 2025	105.68	106.81	105.04	106.23	106.23	1.66%	914,209
Apr 21, 2025	106.31	106.75	102.96	104.50	104.50	-1.25%	536,831
Apr 17, 2025	104.12	106.59	104.12	105.82	105.82	1.96%	370,258
Apr 16, 2025	102.17	104.05	101.48	103.79	103.79	2.29%	847,475
Apr 15, 2025	99.94	102.54	99.94	101.47	101.47	1.29%	765,849
Apr 14, 2025	99.81	101.10	98.17	100.18	100.18	1.78%	613,821
Apr 11, 2025	97.51	98.90	96.69	98.43	98.43	1.75%	660,576
Apr 10, 2025	94.00	98.15	94.00	96.74	96.74	-0.96%	1,029,463
Apr 9, 2025	92.00	98.30	91.76	97.68	97.68	4.78%	1,534,070
Apr 8, 2025	95.00	95.68	92.65	93.22	93.22	0.78%	792,564
Apr 7, 2025	95.86	96.00	91.75	92.50	92.50	-4.45%	933,055
Apr 4, 2025	98.91	100.52	96.51	96.81	96.81	-4.58%	799,737
Apr 3, 2025	99.90	105.11	99.90	101.46	101.46	1.53%	871,015
Apr 2, 2025	100.05	100.26	98.76	99.93	99.93	-0.20%	304,621
Apr 1, 2025	97.83	100.34	96.89	100.13	100.13	2.61%	393,084
Mar 31, 2025	99.26	100.42	97.48	97.58	97.58	-2.55%	453,742
Mar 28, 2025	99.03	100.47	98.46	100.13	100.13	0.94%	495,652
Mar 27, 2025	96.80	99.46	96.25	99.20	99.20	2.34%	444,763
Mar 26, 2025	96.22	97.20	95.55	96.93	96.93	-0.18%	356,817
Mar 25, 2025	97.02	98.00	96.70	97.10	97.10	0.51%	365,895
Mar 24, 2025	97.09	98.11	96.35	96.61	96.61	-0.80%	287,354
Mar 21, 2025	97.67	98.47	96.93	97.39	97.39	-1.25%	511,933
Mar 20, 2025	98.92	99.09	97.79	98.62	98.62	-0.81%	365,115
Mar 19, 2025	98.94	99.63	98.88	99.43	99.43	0.11%	284,698
Mar 18, 2025	100.06	100.67	98.94	99.32	99.32	-1.26%	510,573
Mar 17, 2025	99.00	100.95	99.00	100.59	100.59	1.59%	236,824
Mar 14, 2025	99.35	100.24	98.47	99.02	99.02	1.34%	680,980
Mar 13, 2025	97.83	99.10	97.11	97.71	97.71	-0.62%	452,924
Mar 12, 2025	96.43	98.60	96.43	98.32	98.32	2.00%	425,315
Mar 11, 2025	96.20	97.10	95.29	96.39	96.39	-0.24%	435,345
Mar 10, 2025	97.94	99.35	95.73	96.62	96.62	-1.13%	522,107
Mar 7, 2025	97.31	98.66	96.22	97.72	97.72	0.30%	506,179
Mar 6, 2025	94.86	97.50	94.86	97.43	97.43	2.26%	698,398
Mar 5, 2025	93.96	96.14	93.96	95.28	95.28	2.41%	868,335
Mar 4, 2025	92.77	94.02	91.29	93.04	93.04	-0.37%	738,976
Mar 3, 2025	94.49	95.20	92.91	93.39	93.39	-0.73%	553,995
Feb 28, 2025	94.32	95.05	93.41	94.08	94.08	-0.01%	864,738
Feb 27, 2025	92.70	96.85	91.26	94.09	94.09	5.16%	1,250,914
Feb 26, 2025	89.06	90.00	88.42	89.47	89.47	0.53%	737,149
Feb 25, 2025	89.96	89.96	88.71	89.00	89.00	-0.70%	581,047
Feb 24, 2025	89.80	89.94	88.30	89.63	89.63	0.26%	466,023
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