FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	109.71	109.71	106.17	106.92	-	-4.82%	175,453
Mar 2, 2026	113.33	114.62	111.70	112.33	112.33	0.01%	456,720
Feb 27, 2026	113.43	113.79	111.99	112.32	112.32	-0.75%	412,848
Feb 26, 2026	112.94	114.42	111.90	113.17	113.17	0.39%	553,033
Feb 25, 2026	108.71	114.56	108.71	112.73	112.73	0.78%	494,530
Feb 24, 2026	111.97	112.45	110.13	111.86	111.86	0.41%	332,099
Feb 23, 2026	113.20	113.90	110.00	111.40	111.40	-1.86%	340,419
Feb 20, 2026	112.25	113.96	112.08	113.51	113.51	1.23%	285,842
Feb 19, 2026	111.68	113.12	111.43	112.13	112.13	-0.06%	249,116
Feb 18, 2026	116.09	116.09	112.19	112.20	112.20	-2.14%	423,186
Feb 17, 2026	113.41	114.66	112.28	114.65	114.65	0.23%	272,802
Feb 13, 2026	111.81	114.84	111.81	114.39	114.39	1.36%	368,153
Feb 12, 2026	113.73	115.90	112.52	112.86	112.86	-0.37%	324,476
Feb 11, 2026	113.00	113.32	110.54	113.28	113.28	0.04%	409,627
Feb 10, 2026	112.12	113.63	110.90	113.23	113.23	1.61%	338,261
Feb 9, 2026	110.54	111.89	109.57	111.44	111.44	0.97%	325,956
Feb 6, 2026	108.00	110.61	107.42	110.37	110.37	2.84%	611,022
Feb 5, 2026	106.71	108.30	105.86	107.32	107.32	0.60%	554,806
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