Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 116.31 | 0.37 | 0.32% | 116.555 | 116.87 | 114.41 | 848,100 |
| Jul 18 2024 | 115.94 | -1.66 | -1.41% | 117.83 | 118.90 | 115.12 | 717,693 |
| Jul 17 2024 | 117.60 | -0.64 | -0.54% | 116.61 | 118.70 | 115.4501 | 830,477 |
| Jul 16 2024 | 118.24 | 2.63 | 2.27% | 116.53 | 118.36 | 115.61 | 1,110,212 |
| Jul 15 2024 | 115.61 | -1.89 | -1.61% | 116.80 | 117.78 | 114.945 | 773,974 |
| Jul 12 2024 | 117.50 | 1.90 | 1.64% | 115.61 | 117.56 | 115.38 | 1,223,132 |
| Jul 11 2024 | 115.60 | 0.92 | 0.80% | 114.55 | 115.60 | 113.90 | 748,648 |
| Jul 10 2024 | 114.68 | 2.35 | 2.09% | 112.78 | 114.76 | 112.23 | 490,268 |
| Jul 09 2024 | 112.33 | 2.44 | 2.22% | 109.61 | 112.90 | 109.35 | 719,219 |
| Jul 08 2024 | 109.89 | 2.89 | 2.70% | 107.00 | 110.48 | 106.875 | 1,140,458 |
| Jul 05 2024 | 107.00 | 1.50 | 1.42% | 106.67 | 107.34 | 105.15 | 971,713 |
| Jul 03 2024 | 105.50 | -2.01 | -1.87% | 108.03 | 108.115 | 105.16 | 520,255 |
| Jul 02 2024 | 107.51 | -0.88 | -0.81% | 108.44 | 109.69 | 106.87 | 477,952 |
| Jul 01 2024 | 108.39 | 0.74 | 0.69% | 107.58 | 108.96 | 106.90 | 431,493 |
| Jun 28 2024 | 107.65 | 1.50 | 1.41% | 106.08 | 107.83 | 106.08 | 542,053 |
| Jun 27 2024 | 106.15 | -0.10 | -0.09% | 106.09 | 107.15 | 105.37 | 388,063 |
| Jun 26 2024 | 106.25 | -3.03 | -2.77% | 108.53 | 108.66 | 105.645 | 706,931 |
| Jun 25 2024 | 109.28 | 0.65 | 0.60% | 108.24 | 109.49 | 105.39 | 1,059,939 |
| Jun 24 2024 | 108.63 | 1.88 | 1.76% | 107.61 | 109.89 | 106.995 | 584,007 |
| Jun 21 2024 | 106.75 | -1.13 | -1.05% | 107.31 | 109.39 | 106.54 | 847,786 |
| Jun 20 2024 | 107.88 | -0.36 | -0.33% | 108.04 | 110.42 | 107.12 | 718,077 |
| Jun 18 2024 | 108.24 | -0.06 | -0.06% | 108.31 | 110.27 | 108.06 | 693,386 |
| Jun 17 2024 | 108.30 | 2.06 | 1.94% | 105.79 | 108.38 | 105.41 | 417,354 |
| Jun 14 2024 | 106.24 | -0.99 | -0.92% | 106.37 | 107.23 | 104.91 | 283,016 |
| Jun 13 2024 | 107.23 | -1.02 | -0.94% | 108.96 | 110.00 | 106.76 | 483,094 |
| Jun 12 2024 | 108.25 | -1.69 | -1.54% | 110.23 | 110.49 | 107.88 | 438,189 |
| Jun 11 2024 | 109.94 | 0.75 | 0.69% | 109.21 | 110.75 | 107.96 | 615,067 |
| Jun 10 2024 | 109.19 | 0.84 | 0.78% | 107.91 | 110.76 | 107.91 | 557,217 |
| Jun 07 2024 | 108.35 | -4.50 | -3.99% | 111.85 | 114.04 | 107.848 | 725,039 |
| Jun 06 2024 | 112.85 | -0.91 | -0.80% | 113.71 | 115.32 | 111.65 | 429,015 |
| Jun 05 2024 | 113.76 | 2.35 | 2.11% | 112.07 | 114.72 | 111.97 | 788,775 |
| Jun 04 2024 | 111.41 | 5.59 | 5.28% | 105.92 | 111.82 | 105.77 | 1,521,323 |
| Jun 03 2024 | 105.82 | -8.80 | -7.68% | 112.62 | 112.92 | 105.72 | 1,337,051 |
| May 31 2024 | 114.62 | -1.62 | -1.39% | 116.93 | 117.13 | 114.49 | 513,577 |
| May 30 2024 | 116.24 | 0.07 | 0.06% | 116.48 | 117.80 | 114.57 | 579,566 |
| May 29 2024 | 116.17 | -1.15 | -0.98% | 116.41 | 117.23 | 114.97 | 480,454 |
| May 28 2024 | 117.32 | 0.57 | 0.49% | 116.99 | 118.45 | 115.62 | 457,421 |
| May 24 2024 | 116.75 | -0.62 | -0.53% | 117.99 | 117.99 | 116.05 | 447,835 |
| May 23 2024 | 117.37 | 0.48 | 0.41% | 116.42 | 118.5482 | 115.87 | 585,894 |
| May 22 2024 | 116.89 | -0.62 | -0.53% | 117.55 | 118.44 | 116.05 | 1,004,050 |
| May 21 2024 | 117.51 | -1.27 | -1.07% | 118.59 | 118.695 | 116.195 | 846,695 |
| May 20 2024 | 118.78 | -1.13 | -0.94% | 119.57 | 120.15 | 118.16 | 581,031 |
| May 17 2024 | 119.91 | -0.41 | -0.34% | 120.20 | 121.21 | 119.65 | 1,465,154 |
| May 16 2024 | 120.32 | -1.45 | -1.19% | 121.43 | 121.43 | 119.53 | 545,068 |
| May 15 2024 | 121.77 | 0.98 | 0.81% | 121.62 | 123.03 | 120.75 | 507,831 |
| 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 |
