FMX(FMX)
FMX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $122.50 | $122.97 | $119.89 | $121.55 | 804,800 |
| 5/19/2026 | $121.22 | $122.57 | $120.50 | $121.86 | 880,200 |
| 5/18/2026 | $122.01 | $123.27 | $121.64 | $122.25 | 425,400 |
| 5/15/2026 | $121.44 | $123.11 | $120.80 | $121.38 | 587,200 |
| 5/14/2026 | $123.80 | $125.48 | $121.53 | $122.24 | 453,000 |
| 5/13/2026 | $124.77 | $125.71 | $122.48 | $123.04 | 452,619 |
| 5/12/2026 | $122.95 | $124.87 | $122.20 | $124.87 | 335,713 |
| 5/11/2026 | $121.51 | $123.40 | $120.58 | $123.12 | 334,242 |
| 5/8/2026 | $121.00 | $122.45 | $120.88 | $121.20 | 481,832 |
| 5/7/2026 | $122.45 | $123.25 | $119.12 | $119.91 | 759,300 |
| 5/6/2026 | $122.57 | $124.24 | $121.85 | $122.17 | 593,844 |
| 5/5/2026 | $119.58 | $123.19 | $119.58 | $121.29 | 416,907 |
| 5/4/2026 | $119.68 | $121.62 | $118.82 | $118.91 | 438,429 |
| 5/1/2026 | $118.38 | $120.65 | $116.30 | $119.97 | 466,000 |
| 4/30/2026 | $113.69 | $118.90 | $111.55 | $118.24 | 966,300 |
| 4/29/2026 | $112.97 | $113.39 | $111.48 | $112.01 | 413,046 |
| 4/28/2026 | $113.10 | $114.02 | $112.38 | $113.68 | 378,132 |
| 4/27/2026 | $113.89 | $114.40 | $112.96 | $113.04 | 495,809 |
| 4/24/2026 | $113.50 | $114.56 | $113.43 | $113.73 | 461,200 |
| 4/23/2026 | $114.10 | $115.20 | $113.32 | $113.62 | 382,940 |
| 4/22/2026 | $115.02 | $115.34 | $113.18 | $113.60 | 402,211 |
| 4/21/2026 | $117.29 | $117.85 | $115.26 | $115.55 | 357,524 |
| 4/20/2026 | $117.66 | $118.74 | $115.83 | $117.34 | 421,432 |
| 4/17/2026 | $117.52 | $119.21 | $116.30 | $117.72 | 335,300 |
| 4/16/2026 | $117.43 | $117.43 | $115.45 | $116.96 | 480,900 |
| 4/15/2026 | $114.46 | $117.85 | $114.46 | $117.00 | 401,300 |
| 4/14/2026 | $117.53 | $117.81 | $114.34 | $115.07 | 404,100 |
| 4/13/2026 | $116.49 | $117.36 | $115.74 | $117.28 | 300,219 |
| 4/10/2026 | $115.37 | $116.98 | $114.86 | $116.61 | 433,600 |
| 4/9/2026 | $115.60 | $116.74 | $115.10 | $115.28 | 629,200 |
| 4/8/2026 | $117.28 | $118.44 | $115.30 | $115.57 | 508,300 |
| 4/7/2026 | $113.25 | $115.28 | $112.67 | $115.10 | 331,300 |
| 4/6/2026 | $114.74 | $115.55 | $113.13 | $113.74 | 331,915 |
| 4/2/2026 | $111.64 | $114.88 | $111.29 | $114.74 | 306,500 |
| 4/1/2026 | $112.20 | $113.74 | $111.25 | $113.10 | 378,300 |
| 3/31/2026 | $109.00 | $111.26 | $108.99 | $111.06 | 478,945 |
| 3/30/2026 | $107.58 | $109.03 | $106.46 | $108.11 | 525,831 |
| 3/27/2026 | $106.15 | $108.03 | $106.15 | $107.57 | 378,826 |
| 3/26/2026 | $107.42 | $108.56 | $106.76 | $106.96 | 377,800 |
| 3/25/2026 | $107.56 | $108.74 | $106.11 | $108.51 | 303,200 |
| 3/24/2026 | $101.80 | $106.12 | $101.57 | $105.80 | 455,800 |
| 3/23/2026 | $102.62 | $104.04 | $101.30 | $102.90 | 317,814 |
| 3/20/2026 | $105.31 | $107.34 | $100.99 | $101.39 | 318,623 |
| 3/19/2026 | $104.08 | $106.68 | $104.08 | $106.08 | 389,700 |
| 3/18/2026 | $106.75 | $108.07 | $105.37 | $105.40 | 285,732 |
| 3/17/2026 | $107.96 | $108.50 | $106.24 | $107.00 | 362,720 |
| 3/16/2026 | $107.46 | $108.34 | $106.81 | $107.01 | 176,905 |
| 3/13/2026 | $109.19 | $109.19 | $105.94 | $106.18 | 413,005 |
| 3/12/2026 | $108.60 | $108.60 | $106.99 | $107.33 | 421,044 |
| 3/11/2026 | $109.64 | $110.42 | $107.98 | $108.99 | 323,104 |
| 3/10/2026 | $109.96 | $110.40 | $108.67 | $108.73 | 248,330 |
| 3/9/2026 | $108.91 | $109.31 | $106.30 | $109.31 | 511,624 |
| 3/6/2026 | $108.26 | $109.84 | $107.53 | $109.53 | 479,100 |
| 3/5/2026 | $111.14 | $112.05 | $107.88 | $108.85 | 246,638 |
| 3/4/2026 | $110.46 | $112.04 | $109.57 | $111.54 | 397,600 |
| 3/3/2026 | $109.71 | $109.77 | $106.17 | $109.37 | 525,700 |
| 3/2/2026 | $113.33 | $114.62 | $111.70 | $112.33 | 456,722 |
| 2/27/2026 | $113.43 | $113.79 | $111.99 | $112.32 | 412,848 |
| 2/26/2026 | $112.94 | $114.42 | $111.90 | $113.17 | 553,034 |
| 2/25/2026 | $108.71 | $114.56 | $108.71 | $112.73 | 544,530 |
| 2/24/2026 | $111.97 | $112.45 | $110.13 | $111.86 | 332,163 |
| 2/23/2026 | $113.20 | $113.90 | $110.00 | $111.40 | 340,422 |
| 2/20/2026 | $112.25 | $113.96 | $112.08 | $113.51 | 285,920 |
| 2/19/2026 | $111.68 | $113.12 | $111.43 | $112.13 | 249,118 |