FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	102.83	103.29	101.08	101.80	101.80	-0.77%	641,292
Jun 17, 2025	104.53	105.12	102.43	102.59	102.59	-2.13%	599,950
Jun 16, 2025	106.20	107.37	104.48	104.82	104.82	-1.05%	400,263
Jun 13, 2025	105.11	105.94	104.21	105.93	105.93	0.14%	398,482
Jun 12, 2025	106.21	106.89	105.47	105.78	105.78	-0.50%	413,798
Jun 11, 2025	105.42	107.21	105.42	106.31	106.31	0.84%	365,954
Jun 10, 2025	104.99	105.75	104.29	105.42	105.42	0.62%	408,099
Jun 9, 2025	106.72	107.22	104.68	104.77	104.77	-2.14%	455,585
Jun 6, 2025	105.40	107.06	104.33	107.06	107.06	1.69%	441,376
Jun 5, 2025	105.57	106.49	105.08	105.28	105.28	0.40%	597,438
Jun 4, 2025	105.85	106.51	104.86	104.86	104.86	-0.68%	515,056
Jun 3, 2025	106.14	106.65	105.02	105.58	105.58	-0.99%	527,106
Jun 2, 2025	106.40	107.55	106.23	106.64	106.64	0.10%	482,692
May 30, 2025	106.95	107.05	106.20	106.53	106.53	-0.85%	493,029
May 29, 2025	107.56	108.42	106.84	107.44	107.44	0.55%	433,693
May 28, 2025	105.93	108.27	105.93	106.85	106.85	-0.22%	475,897
May 27, 2025	107.42	108.55	106.74	107.09	107.09	0.47%	609,965
May 23, 2025	105.50	106.79	105.16	106.59	106.59	0.69%	450,404
May 22, 2025	106.52	107.27	105.79	105.86	105.86	-1.46%	543,337
May 21, 2025	107.42	108.74	107.32	107.43	107.43	-0.38%	726,433
May 20, 2025	106.57	108.00	106.57	107.84	107.84	0.79%	457,449
May 19, 2025	104.43	107.22	103.91	107.00	107.00	3.48%	492,949
May 16, 2025	102.38	103.78	101.66	103.40	103.40	0.93%	582,826
May 15, 2025	101.41	103.13	101.41	102.45	102.45	-0.09%	430,499
May 14, 2025	102.39	103.40	101.28	102.54	102.54	0.50%	645,344
May 13, 2025	99.86	102.40	99.58	102.03	102.03	2.18%	667,050
May 12, 2025	102.26	102.26	98.13	99.85	99.85	-2.15%	746,881
May 9, 2025	102.19	102.85	101.80	102.04	102.04	0.30%	339,239
May 8, 2025	104.64	104.97	101.65	101.73	101.73	-2.15%	483,612
May 7, 2025	103.25	104.23	102.73	103.97	103.97	1.06%	542,148
May 6, 2025	100.72	102.88	100.04	102.88	102.88	2.13%	515,427
May 5, 2025	101.25	101.76	100.40	100.73	100.73	-0.53%	315,854
May 2, 2025	102.92	103.49	100.56	101.27	101.27	-0.86%	405,398
May 1, 2025	104.57	105.17	101.74	102.15	102.15	-3.00%	367,122
Apr 30, 2025	107.00	107.00	104.51	105.31	105.31	-0.13%	821,875
Apr 29, 2025	105.83	106.48	104.70	105.45	105.45	-0.84%	1,424,004
Apr 28, 2025	105.48	107.67	104.17	106.34	106.34	-0.07%	857,271
Apr 25, 2025	105.49	106.80	101.88	106.41	106.41	0.47%	663,605
Apr 24, 2025	104.71	107.40	103.51	105.91	105.91	-0.40%	932,240
Apr 23, 2025	106.32	107.37	105.65	106.34	102.80	0.10%	1,419,880
Apr 22, 2025	105.68	106.81	105.04	106.23	102.69	1.66%	914,209
Apr 21, 2025	106.31	106.75	102.96	104.50	101.02	-1.25%	536,831
Apr 17, 2025	104.12	106.59	104.12	105.82	102.29	1.96%	370,258
Apr 16, 2025	102.17	104.05	101.48	103.79	100.33	2.29%	847,475
Apr 15, 2025	99.94	102.54	99.94	101.47	98.09	1.29%	765,849
Apr 14, 2025	99.81	101.10	98.17	100.18	96.84	1.78%	613,821
Apr 11, 2025	97.51	98.90	96.69	98.43	95.15	1.75%	660,576
Apr 10, 2025	94.00	98.15	94.00	96.74	93.52	-0.96%	1,029,463
Apr 9, 2025	92.00	98.30	91.76	97.68	94.43	4.78%	1,534,070
Apr 8, 2025	95.00	95.68	92.65	93.22	90.11	0.78%	792,564