FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	84.47	85.77	84.47	85.25	85.25	0.83%	2,373,949
Aug 14, 2025	85.38	85.60	83.69	84.55	84.55	-1.39%	1,516,549
Aug 13, 2025	86.00	86.47	85.22	85.74	85.74	-0.49%	1,668,772
Aug 12, 2025	86.24	87.13	86.10	86.16	86.16	-0.07%	732,509
Aug 11, 2025	86.92	87.19	86.10	86.22	86.22	-0.74%	519,349
Aug 8, 2025	88.37	89.19	86.75	86.86	86.86	-1.55%	1,261,902
Aug 7, 2025	88.91	89.21	87.47	88.23	88.23	0.06%	1,725,827
Aug 6, 2025	89.75	89.75	88.01	88.18	88.18	-1.11%	640,291
Aug 5, 2025	88.61	89.63	88.04	89.17	89.17	0.99%	550,572
Aug 4, 2025	89.00	89.74	87.58	88.30	88.30	-0.75%	668,147
Aug 1, 2025	91.13	91.46	88.78	88.97	88.97	-1.65%	655,750
Jul 31, 2025	88.20	91.25	87.98	90.46	90.46	0.63%	1,394,402
Jul 30, 2025	91.97	92.56	89.68	89.89	89.89	-2.55%	1,164,840
Jul 29, 2025	91.37	92.26	89.60	92.24	92.24	0.22%	1,264,301
Jul 28, 2025	94.50	96.04	91.00	92.04	92.04	-6.65%	2,111,081
Jul 25, 2025	97.66	98.60	97.00	98.60	98.60	0.78%	553,716
Jul 24, 2025	97.35	97.89	96.47	97.84	97.84	0.27%	731,219
Jul 23, 2025	98.50	99.34	97.18	97.58	97.58	-0.86%	516,060
Jul 22, 2025	99.80	100.11	98.14	98.43	98.43	-1.40%	493,906
Jul 21, 2025	100.10	100.10	98.45	99.83	99.83	0.46%	384,898
Jul 18, 2025	101.03	101.03	98.90	99.37	99.37	-0.92%	405,251
Jul 17, 2025	96.62	100.70	96.62	100.29	100.29	0.99%	2,374,594
Jul 16, 2025	98.45	99.44	97.75	99.31	97.40	1.11%	788,676
Jul 15, 2025	99.10	99.14	98.00	98.22	96.33	-0.41%	644,064
Jul 14, 2025	100.65	100.78	98.49	98.62	96.73	-2.04%	724,125
Jul 11, 2025	100.76	101.73	99.85	100.67	98.74	-0.82%	530,844
Jul 10, 2025	100.88	101.81	99.28	101.50	99.55	-0.94%	656,017
Jul 9, 2025	104.98	104.98	102.29	102.46	100.49	-1.93%	697,271
Jul 8, 2025	104.56	104.67	102.85	104.48	102.47	-1.14%	585,740
Jul 7, 2025	106.28	107.24	105.29	105.69	103.66	-0.01%	453,602
Jul 3, 2025	106.19	106.84	104.68	105.70	103.67	-0.46%	145,478
Jul 2, 2025	103.39	106.45	103.39	106.19	104.15	2.71%	610,912
Jul 1, 2025	102.56	104.38	102.56	103.39	101.41	0.40%	401,815
Jun 30, 2025	101.82	103.50	101.51	102.98	101.00	0.97%	509,234
Jun 27, 2025	101.58	102.96	101.44	101.99	100.03	0.40%	384,853
Jun 26, 2025	101.37	102.28	99.76	101.58	99.63	0.79%	607,712
Jun 25, 2025	100.90	102.01	100.12	100.78	98.85	-0.44%	604,005
Jun 24, 2025	100.91	102.24	100.91	101.23	99.29	0.60%	578,888
Jun 23, 2025	100.48	101.03	98.94	100.63	98.70	0.19%	555,807
Jun 20, 2025	102.29	102.44	99.86	100.44	98.51	-1.34%	676,524
Jun 18, 2025	102.83	103.29	101.08	101.80	99.85	-0.77%	641,292
Jun 17, 2025	104.53	105.12	102.43	102.59	100.62	-2.13%	599,950
Jun 16, 2025	106.20	107.37	104.48	104.82	102.81	-1.05%	400,263
Jun 13, 2025	105.11	105.94	104.21	105.93	103.90	0.14%	398,482
Jun 12, 2025	106.21	106.89	105.47	105.78	103.75	-0.50%	413,798
Jun 11, 2025	105.42	107.21	105.42	106.31	104.27	0.84%	365,954
Jun 10, 2025	104.99	105.75	104.29	105.42	103.40	0.62%	408,099
Jun 9, 2025	106.72	107.22	104.68	104.77	102.76	-2.14%	455,585
Jun 6, 2025	105.40	107.06	104.33	107.06	105.00	1.69%	441,376
Jun 5, 2025	105.57	106.49	105.08	105.28	103.26	0.40%	597,438