Register for streaming realtime charts, analysis tools, and prices.
FMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 120.79 | -1.23 | -1.01% | 121.94 | 122.405 | 120.33 | 524,615 |
| May 13 2024 | 122.02 | 1.05 | 0.87% | 121.92 | 123.09 | 120.64 | 684,954 |
| May 10 2024 | 120.97 | -0.34 | -0.28% | 122.09 | 122.09 | 120.63 | 363,999 |
| May 09 2024 | 121.31 | 1.92 | 1.61% | 119.69 | 121.85 | 119.33 | 701,179 |
| May 08 2024 | 119.39 | -0.53 | -0.44% | 120.06 | 120.085 | 118.625 | 394,207 |
| May 07 2024 | 119.92 | 0.47 | 0.39% | 120.00 | 120.91 | 118.29 | 624,743 |
| May 06 2024 | 119.45 | 0.77 | 0.65% | 119.42 | 120.985 | 118.635 | 469,685 |
| May 03 2024 | 118.68 | 1.12 | 0.95% | 118.09 | 119.27 | 117.95 | 437,697 |
| May 02 2024 | 117.56 | -0.53 | -0.45% | 118.60 | 119.40 | 117.06 | 545,065 |
| May 01 2024 | 118.09 | 0.43 | 0.37% | 117.85 | 119.76 | 116.89 | 487,614 |
| Apr 30 2024 | 117.66 | -1.26 | -1.06% | 119.38 | 119.95 | 116.82 | 687,441 |
| Apr 29 2024 | 118.92 | -0.01 | -0.01% | 118.00 | 119.845 | 118.00 | 1,217,798 |
| Apr 26 2024 | 118.93 | 3.82 | 3.32% | 117.39 | 120.33 | 114.67 | 1,229,201 |
| Apr 25 2024 | 115.11 | -0.79 | -0.68% | 115.0001 | 115.97 | 113.62 | 1,050,702 |
| Apr 24 2024 | 115.90 | -0.48 | -0.41% | 117.00 | 117.42 | 115.27 | 1,692,741 |
| Apr 23 2024 | 116.38 | -2.13 | -1.80% | 118.87 | 119.44 | 116.07 | 994,905 |
| Apr 22 2024 | 118.51 | -1.18 | -0.99% | 119.40 | 120.25 | 117.73 | 1,033,895 |
| Apr 19 2024 | 119.69 | 0.62 | 0.52% | 119.37 | 120.77 | 118.83 | 3,324,519 |
| Apr 18 2024 | 119.07 | 0.13 | 0.11% | 119.86 | 121.04 | 118.64 | 847,345 |
| Apr 17 2024 | 118.94 | -0.58 | -0.49% | 120.28 | 120.9657 | 118.09 | 534,192 |
| Apr 16 2024 | 119.52 | -3.44 | -2.80% | 120.54 | 120.8525 | 119.305 | 467,559 |
| Apr 15 2024 | 122.96 | -1.28 | -1.03% | 124.52 | 124.80 | 122.78 | 447,313 |
| Apr 12 2024 | 124.24 | -1.09 | -0.87% | 124.83 | 125.27 | 122.75 | 635,214 |
| Apr 11 2024 | 125.33 | -0.41 | -0.33% | 126.63 | 127.15 | 124.36 | 537,262 |
| Apr 10 2024 | 125.74 | -3.08 | -2.39% | 126.86 | 127.94 | 125.285 | 666,659 |
| Apr 09 2024 | 128.82 | 0.11 | 0.09% | 129.14 | 130.00 | 128.325 | 381,513 |
| Apr 08 2024 | 128.71 | 0.24 | 0.19% | 128.90 | 129.10 | 128.31 | 704,627 |
| Apr 05 2024 | 128.47 | 0.08 | 0.06% | 128.11 | 129.58 | 127.18 | 309,042 |
| Apr 04 2024 | 128.39 | 3.20 | 2.56% | 125.67 | 129.29 | 125.48 | 496,243 |
| Apr 03 2024 | 125.19 | -3.13 | -2.44% | 128.46 | 128.64 | 124.62 | 830,640 |
| Apr 02 2024 | 128.32 | -1.33 | -1.03% | 129.33 | 129.59 | 128.07 | 641,542 |
| Apr 01 2024 | 129.65 | -0.62 | -0.48% | 130.72 | 131.11 | 128.96 | 451,756 |
| Mar 28 2024 | 130.27 | 0.02 | 0.02% | 130.64 | 131.10 | 129.77 | 327,492 |
| Mar 27 2024 | 130.25 | -0.30 | -0.23% | 130.80 | 131.065 | 129.82 | 370,566 |
| Mar 26 2024 | 130.55 | 1.35 | 1.04% | 128.64 | 131.56 | 128.64 | 712,143 |
| Mar 25 2024 | 129.20 | -0.33 | -0.25% | 129.94 | 130.245 | 128.935 | 461,198 |
| Mar 22 2024 | 129.53 | -0.85 | -0.65% | 129.78 | 131.45 | 129.43 | 705,625 |
| Mar 21 2024 | 130.38 | 2.04 | 1.59% | 129.12 | 131.185 | 127.97 | 844,821 |
| Mar 20 2024 | 128.34 | 2.76 | 2.20% | 125.52 | 128.54 | 125.32 | 588,156 |
| Mar 19 2024 | 125.58 | -2.34 | -1.83% | 127.38 | 128.55 | 125.56 | 576,545 |
| Mar 18 2024 | 127.92 | -0.06 | -0.05% | 128.40 | 129.02 | 126.51 | 3,533,526 |
| Mar 15 2024 | 127.98 | 2.70 | 2.16% | 124.84 | 130.125 | 124.84 | 2,280,913 |
| Mar 14 2024 | 125.28 | 0.75 | 0.60% | 124.20 | 125.61 | 123.90 | 375,274 |
| Mar 13 2024 | 124.53 | 2.37 | 1.94% | 121.74 | 124.785 | 121.29 | 475,762 |
| Mar 12 2024 | 122.16 | 0.11 | 0.09% | 122.10 | 123.03 | 120.96 | 621,800 |
| Mar 11 2024 | 122.05 | 0.06 | 0.05% | 121.24 | 123.045 | 121.17 | 368,433 |
| Mar 08 2024 | 121.99 | 0.65 | 0.54% | 121.34 | 123.06 | 121.34 | 482,260 |
| Mar 07 2024 | 121.34 | -0.13 | -0.11% | 122.04 | 122.345 | 120.165 | 468,489 |
| Mar 06 2024 | 121.47 | -0.59 | -0.48% | 122.49 | 123.95 | 121.42 | 572,901 |
| Mar 05 2024 | 122.06 | -1.34 | -1.09% | 123.00 | 124.905 | 121.98 | 1,173,950 |
| Mar 04 2024 | 123.40 | -1.43 | -1.15% | 124.07 | 125.18 | 123.39 | 659,100 |
| Mar 01 2024 | 124.83 | 0.59 | 0.47% | 124.39 | 125.98 | 122.51 | 387,564 |
| Feb 29 2024 | 124.24 | 0.13 | 0.10% | 125.24 | 126.20 | 123.51 | 719,184 |
| Feb 28 2024 | 124.11 | 2.27 | 1.86% | 121.69 | 125.82 | 121.69 | 1,044,741 |
| Feb 27 2024 | 121.84 | 3.43 | 2.90% | 118.82 | 122.665 | 118.50 | 1,502,522 |
| Feb 26 2024 | 118.41 | -0.42 | -0.35% | 118.93 | 120.37 | 116.84 | 1,240,103 |
| Feb 23 2024 | 118.83 | -14.63 | -10.96% | 129.42 | 131.80 | 117.105 | 2,065,435 |
| Feb 22 2024 | 133.46 | 0.25 | 0.19% | 134.31 | 134.31 | 132.19 | 582,361 |
| Feb 21 2024 | 133.21 | 0.67 | 0.51% | 131.76 | 133.30 | 131.76 | 434,920 |
| Feb 20 2024 | 132.54 | -0.86 | -0.64% | 133.25 | 134.67 | 131.67 | 961,273 |
| Feb 16 2024 | 133.40 | -8.69 | -6.12% | 142.04 | 142.04 | 131.84 | 1,278,427 |
| Feb 15 2024 | 142.09 | -0.07 | -0.05% | 142.60 | 143.43 | 141.72 | 361,020 |
