FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	106.71	108.30	105.86	107.37	-	0.65%	401,111
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
Jan 12, 2026	102.13	104.50	101.60	102.19	100.37	0.21%	277,629
Jan 9, 2026	103.19	103.38	100.74	101.98	100.17	-0.37%	421,559
Jan 8, 2026	99.82	102.45	99.82	102.36	100.54	1.77%	344,936
Jan 7, 2026	100.84	101.91	99.69	100.58	98.79	-0.27%	324,607
Jan 6, 2026	103.07	103.07	100.65	100.85	99.06	-1.61%	487,294
Jan 5, 2026	101.03	103.27	100.80	102.50	100.68	1.55%	430,008
Jan 2, 2026	101.81	103.44	100.93	100.94	99.14	-0.13%	291,827
Dec 31, 2025	100.44	101.17	100.26	101.07	99.27	0.43%	161,075
Dec 30, 2025	102.75	103.30	100.43	100.64	98.85	-2.14%	406,413
Dec 29, 2025	103.01	104.01	102.18	102.84	101.01	-0.31%	284,788
Dec 26, 2025	103.00	103.63	102.26	103.16	101.32	0.31%	170,012
Dec 24, 2025	102.43	103.19	101.43	102.84	101.01	0.59%	130,918
Dec 23, 2025	101.00	103.06	101.00	102.24	100.42	1.21%	412,268
Dec 22, 2025	100.00	101.40	99.44	101.02	99.22	0.88%	308,749
Dec 19, 2025	101.90	102.35	98.64	100.14	98.36	-1.88%	863,663
Dec 18, 2025	100.50	103.34	100.50	102.06	100.24	1.62%	837,453
Dec 17, 2025	102.21	102.27	99.14	100.43	98.64	-1.62%	669,501
Dec 16, 2025	102.39	104.08	101.16	102.08	100.26	-0.86%	907,341
Dec 15, 2025	104.25	104.32	102.81	102.97	101.14	-1.17%	607,039
Dec 12, 2025	102.56	104.66	101.94	104.19	102.34	1.56%	381,245
Dec 11, 2025	104.18	105.23	102.54	102.59	100.76	-0.93%	510,962
Dec 10, 2025	103.50	104.16	102.39	103.55	101.71	0.15%	454,314
Dec 9, 2025	101.01	103.76	100.51	103.40	101.56	2.34%	464,386
Dec 8, 2025	101.00	101.22	99.52	101.04	99.24	0.41%	517,204
Dec 5, 2025	101.27	101.94	100.44	100.63	98.84	-0.83%	458,199
Dec 4, 2025	102.39	102.88	100.41	101.47	99.66	-0.79%	359,264
Dec 3, 2025	102.00	102.37	98.76	102.28	100.46	0.52%	600,326
Dec 2, 2025	97.89	101.96	96.99	101.75	99.94	5.67%	968,872
Dec 1, 2025	95.78	96.53	95.22	96.29	94.58	0.36%	217,224
Nov 28, 2025	94.58	96.65	94.12	95.94	94.23	1.90%	240,488
Nov 26, 2025	93.74	95.32	93.74	94.15	92.47	0.19%	266,919
Nov 25, 2025	94.10	94.65	93.05	93.97	92.30	0.26%	284,993
Nov 24, 2025	94.83	94.83	93.20	93.73	92.06	-1.16%	347,103