Historical Stock Prices

FMX 
$94.12
*  
0.02
0.02%
Get FMX Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading FMX now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 94.52 94.52 93.55 94.12 316,134
04/23/2015 92.79 94.51 92.29 94.14 317,379
04/22/2015 93.9 94.0599 92.75 93.18 205,122
04/21/2015 93.95 94.18 93.01 93.78 317,527
04/20/2015 93.54 94.89 93.06 93.3 305,142
04/17/2015 94.48 95.05 93.56 93.74 393,876
04/16/2015 95.4 95.75 94.01 95.67 431,447
04/15/2015 95.98 96.28 94.73 95.1 272,403
04/14/2015 95.71 96.36 95.05 95.81 286,546
04/13/2015 97.37 97.37 94.64 95.24 378,726
04/10/2015 97.96 97.96 96.64 97.1 172,797
04/09/2015 99.04 100 97.74 98.07 692,411
04/08/2015 98.72 99.79 98.41 98.88 592,388
04/07/2015 97.43 98.8 96.59 97.75 415,769
04/06/2015 95.85 98.49 95.75 97.09 279,701
04/02/2015 94.97 96.28 94.955 95.74 214,332
04/01/2015 94.37 97.22 94.06 95.09 358,821
03/31/2015 93.19 94.43 91.68 93.5 491,939
03/30/2015 94.96 95.21 93.64 93.99 374,858
03/27/2015 92.29 94.67 92.08 94.44 416,792
03/26/2015 93.86 94.24 91.85 92.29 566,163
03/25/2015 94.29 95.4 94.03 94.31 747,785
03/24/2015 93.93 95.25 93.61 94.28 654,447
03/23/2015 93.35 94.61 93.35 93.61 270,521
03/20/2015 93.8 94.27 92.54 93.1 335,604
03/19/2015 93.53 93.55 91.75 93 501,309
03/18/2015 89.55 93.86 89.51 93.81 551,537
03/17/2015 89.62 90.92 89.48 90.21 573,983
03/16/2015 90.27 90.76 89.36 90.22 258,797
03/13/2015 90.02 90.13 88.4 89.97 370,450
03/12/2015 88.6 90.71 88.15 90.46 323,670
03/11/2015 86.72 88.33 85.7 88.03 581,751
03/10/2015 87.35 87.62 86.33 86.53 473,494
03/09/2015 89.24 89.51 87.86 88.14 343,979
03/06/2015 91.07 91.17 88.22 89.45 589,296
03/05/2015 92.42 93.15 91.53 92.27 441,200
03/04/2015 94.82 95.35 91.86 92.13 651,095
03/03/2015 95.55 96.82 94.78 95.31 638,033
03/02/2015 94.96 96.76 94.96 95.74 653,100
02/27/2015 95.19 96.63 93.83 95.26 1,009,204
02/26/2015 91.8 96.38 91.1 95.26 1,056,183
02/25/2015 92.28 92.405 90.6 91.36 563,222
02/24/2015 90.53 92.92 89.4 92.58 493,412
02/23/2015 89.1 90.57 89.06 90.49 386,126
02/20/2015 87.75 90.04 87.215 89.53 324,150
02/19/2015 86.99 89.02 86.47 87.77 146,106
02/18/2015 88.91 89.3 86.83 87.81 242,387
02/17/2015 88.04 89.57 86.73 89.16 244,313
02/13/2015 88.76 89.32 87.68 88.66 260,784
02/12/2015 86.89 89.13 86.89 88.91 274,482
02/11/2015 87.62 88.21 85.41 86.45 347,458
02/10/2015 88.21 89.77 88.04 88.17 203,979
02/09/2015 87.08 89.375 86.5 88.9 367,705
02/06/2015 87.42 88.26 86.43 87 236,955
02/05/2015 86.05 87.8 86.05 87.5 417,381
02/04/2015 85.36 86.45 84.82 85.65 363,861
02/03/2015 85.3 85.92 84.68 85.62 501,636
02/02/2015 83.85 85.05 83.71 85.02 311,333
01/30/2015 84.61 85.23 83.07 83.56 300,160
01/29/2015 86.58 86.68 84.85 85.59 234,685
01/28/2015 87.83 87.9256 86.19 86.42 469,411
01/27/2015 87.36 87.7 86.68 87.42 567,336
01/26/2015 87.78 88.49 86.46 87.9 402,309
01/23/2015 89.7 90.3 87.04 87.72 341,275
01/22/2015 88.23 92.02 87.86 90.43 459,396
01/21/2015 86.6 88.09 86.37 87.6 264,056
01/20/2015 86.01 87.53 85.11 86.35 338,285
01/16/2015 84.41 86.32 83.93 86.22 270,671
01/15/2015 86.94 87.28 84.13 84.31 420,827
01/14/2015 85.93 87.45 85.46 86.49 549,207
01/13/2015 86.43 87.28 85.45 86.96 440,619
01/12/2015 86.72 87.48 85.62 86.28 232,945
01/09/2015 86.92 87.68 86.03 87.04 329,144
01/08/2015 86.15 87.97 85.945 86.92 293,811
01/07/2015 85.43 86 83.86 85.3 366,206
01/06/2015 83.3 85.77 83.3 84.57 512,568
01/05/2015 85.54 85.54 81.27 82.97 413,613
01/02/2015 88.33 88.51 84.81 85.4 257,660
12/31/2014 88.8 88.999 87.55 88.03 172,159
12/30/2014 87.86 90.3 87.81 88.51 297,057
12/29/2014 88.44 89.24 88.3 88.36 152,283
12/26/2014 88.51 89.09 87.97 88.11 115,664
12/24/2014 88.37 88.7 87.57 88.38 78,373
12/23/2014 89.08 89.87 88.35 88.62 342,855
12/22/2014 89.21 89.9 87.74 89.22 431,707
12/19/2014 88.5 89.44 88.02 88.72 410,485
12/18/2014 85.76 89.57 85.76 88.32 544,938
12/17/2014 82.23 85.79 81.935 84.89 1,041,818
12/16/2014 81.47 83.6 80.38 81.94 476,237
12/15/2014 83.33 84.05 80.83 82.38 1,043,482
12/12/2014 83.18 84.25 81.95 83.02 563,551
12/11/2014 83.45 85.41 82.91 83.81 755,693
12/10/2014 86.04 86.27 82.34 83.31 502,172
12/09/2014 87.56 87.7 86.26 86.62 281,070
12/08/2014 88.92 90.405 88.2 88.42 278,637
12/05/2014 89.44 89.67 88.55 89.35 236,385
12/04/2014 90.86 91.76 89.06 89.55 156,695
12/03/2014 92.33 92.33 90.11 91.32 310,150
12/02/2014 92.02 92.19 91.15 91.78 230,189
12/01/2014 95.65 95.86 91.91 92.31 362,350
11/28/2014 98.04 98.04 96.07 97.04 160,885
11/26/2014 97.24 98.34 96.68 97.75 219,191
11/25/2014 97.04 98.105 96.31 96.79 422,388
11/24/2014 98.68 98.68 96.43 96.64 156,103
11/21/2014 97.34 98.64 97.3 98.28 271,531
11/20/2014 97.35 98.19 96.62 97.12 198,630
11/19/2014 97.33 98.05 96.84 97.99 379,970
11/18/2014 95.98 97.68 95.425 97.38 321,524
11/17/2014 94.91 96.32 94.84 96.04 178,792
11/14/2014 94.97 95.39 94.73 94.97 288,893
11/13/2014 96.67 97 94.35 95.52 422,493
11/12/2014 95.73 97.38 95.711 96.47 387,082
11/11/2014 96.35 96.76 95.85 96.22 203,501
11/10/2014 97.51 97.51 95.93 96.37 339,202
11/07/2014 96.99 97.66 96.86 97.29 307,564
11/06/2014 96.88 97.18 95.99 96.81 206,546
11/05/2014 96.63 97.2 95.865 96.72 216,489
11/04/2014 94.56 97.01 94.56 96.93 304,361
11/03/2014 95.74 95.93 93.77 95.26 346,208
10/31/2014 95.69 96.57 95.12 96.24 364,585
10/30/2014 93.76 95.68 93.435 95.61 352,681
10/29/2014 93.77 94.58 92.93 93.82 256,685
10/28/2014 93.04 94.993 92.99 93.47 344,411
10/27/2014 90.88 93.39 90.69 93.32 451,125
10/24/2014 91.13 92.29 91.13 91.65 163,553
10/23/2014 91.77 92.3 90.61 90.93 215,929
10/22/2014 91.12 92.36 91.12 91.39 425,844
10/21/2014 90.37 91.87 90.37 91.57 298,613
10/20/2014 87.7 90.51 87.7 90.2 464,823
10/17/2014 88.23 89.28 87.99 88.1 376,234
10/16/2014 86.98 89.07 85.97 87.46 439,992
10/15/2014 86.91 88.47 85.92 87.9 445,543
10/14/2014 87.5 88.18 87.01 87.3 478,459
10/13/2014 89.91 90.13 87.31 87.36 489,861
10/10/2014 91.06 91.35 88.93 89.07 366,055
10/09/2014 93.38 93.42 91.05 91.25 256,178
10/08/2014 92.79 93.65 91.53 93.07 240,369
10/07/2014 92.89 93.31 92.13 92.52 257,709
10/06/2014 92.47 93.71 92.1 93.15 327,487
10/03/2014 91.69 91.69 90.59 91.07 177,560
10/02/2014 90.51 91.82 90.03 91.47 234,673
10/01/2014 91.65 91.92 90.29 90.66 240,423
09/30/2014 91.77 92.45 91.62 92.05 333,225
09/29/2014 91.28 92.24 90.52 92.03 171,030
09/26/2014 92.04 92.1 91.53 92.04 282,639
09/25/2014 93.84 94 92.25 92.28 329,584
09/24/2014 93.42 95.25 93.3 94.9 216,286
09/23/2014 94.56 94.96 93.2 93.27 581,586
09/22/2014 94.9 95.56 94.17 94.57 288,907
09/19/2014 97.35 97.57 95.22 95.32 326,194
09/18/2014 97.6 97.6 96.35 97.13 349,494
09/17/2014 96.88 97.74 96.66 97.26 379,940
09/16/2014 94.8 97.8 94.6 97.43 240,251
09/15/2014 94.76 96.18 94.62 95.22 394,128
09/12/2014 92.6 94.64 92.22 94.42 356,948
09/11/2014 93.8 93.8 92.9 92.97 203,105
09/10/2014 93.53 94 93.32 93.85 220,223
09/09/2014 95.36 95.36 93.5 93.77 282,626
09/08/2014 96.84 97.045 95.47 95.87 230,703
09/05/2014 96.96 97.48 96.34 96.8 274,469
09/04/2014 98.2 98.63 96.33 96.92 328,778
09/03/2014 98.43 99.39 97.61 98.42 412,895
09/02/2014 95.89 97.99 95.69 97.96 278,326
08/29/2014 96.15 97.21 95.78 96.91 238,761
08/28/2014 96.6 96.97 95.42 95.74 141,975
08/27/2014 95.87 97.5 95.69 97.07 187,961
08/26/2014 97.07 97.87 95.5 96.02 324,500
08/25/2014 96.84 96.92 96.15 96.81 256,679
08/22/2014 97.44 97.62 95.85 96.47 333,291
08/21/2014 96.48 98.09 96.05 97.44 524,307
08/20/2014 95.38 96.76 95.38 96.24 197,198
08/19/2014 95.35 96.03 94.77 95.89 196,604
08/18/2014 94.92 95.41 94.4201 95.38 197,273
08/15/2014 95.24 95.3 93.96 94.65 141,246
08/14/2014 94.55 95.46 94.39 94.64 142,750
08/13/2014 94.95 95.6 93.77 94 276,508
08/12/2014 94.81 95.59 94.3 94.49 219,438
08/11/2014 93.04 95.77 92.865 94.83 365,233
08/08/2014 93.69 93.76 92.53 92.9 204,802
08/07/2014 94.9 95.19 93 93.13 233,132
08/06/2014 94.45 95.04 93.84 94.52 192,207
08/05/2014 95.19 95.55 94.25 94.6 319,649
08/04/2014 94.08 95.93 93.49 95.79 338,011
08/01/2014 93.45 94.8 92.8 93.93 487,270
07/31/2014 93.24 94.245 92.78 93.89 599,371
07/30/2014 94.78 95.3099 93.77 94.17 272,564
07/29/2014 95.72 95.885 93.91 94.81 624,252
07/28/2014 96.82 96.98 94.69 95.42 640,762
07/25/2014 99.99 100.1 96.06 97.07 396,608
07/24/2014 99.35 100.35 98.81 100.26 360,232
07/23/2014 98.54 99.11 98.09 98.99 284,939
07/22/2014 98.6 99 98.32 98.33 267,154
07/21/2014 97.88 98.34 97.64 98.14 178,685
07/18/2014 96.17 97.98 96.17 97.88 201,211
07/17/2014 96.96 97.71 96.28 96.46 328,135
07/16/2014 95.55 97.37 95.06 97.23 320,265
07/15/2014 95.01 95.65 94.53 95.1 291,665
07/14/2014 93.37 95.29 92.93 94.98 320,567
07/11/2014 93.5 94.475 93.11 93.17 208,066
07/10/2014 93.66 94.19 93.13 93.66 294,879
07/09/2014 95.13 95.6 93.79 94.46 225,528
07/08/2014 95.16 95.83 94.5 95.11 183,837
07/07/2014 96.42 96.62 95.005 95.13 223,523
07/03/2014 94.91 97.02 94.8 97.02 370,743
07/02/2014 93.84 94.99 93.7 94.9 328,018
07/01/2014 94.27 94.39 92.62 93.69 390,819
06/30/2014 94.43 94.66 93.63 93.65 315,158
06/27/2014 94.36 95.24 93.97 94.77 277,807
06/26/2014 95.28 95.9 94.13 94.33 292,203
06/25/2014 94.15 95.53 94 95.37 394,494
06/24/2014 94.83 95.02 93.86 94 257,236
06/23/2014 94.52 94.91 93.88 94.65 217,086
06/20/2014 96.14 96.25 94.71 94.73 209,300
06/19/2014 95.56 96.65 95.47 96.18 239,778
06/18/2014 93.81 96 93.31 95.68 440,299
06/17/2014 94.4 94.64 93.09 93.75 307,791
06/16/2014 95.36 95.58 94.02 94.33 339,106
06/13/2014 95.56 96.34 95.19 95.38 333,746
06/12/2014 96.56 97.08 95.5 95.72 222,386
06/11/2014 95.95 96.85 95.54 96.4 325,960
06/10/2014 97.15 97.15 95.75 96 291,217
06/09/2014 97.71 98.27 97.02 97.21 203,579
06/06/2014 97.85 99.115 97.06 97.67 275,767
06/05/2014 97.08 98.03 96.8 97.37 336,447
06/04/2014 96.78 97.32 95.664 96.69 316,854
06/03/2014 95.82 97.08 95.12 96.84 357,997
06/02/2014 94.65 96.18 94.65 95.83 294,135
05/30/2014 96.46 96.46 94.9 95.01 369,605
05/29/2014 96.38 96.78 96.06 96.6 162,260
05/28/2014 96.61 96.61 95.95 96.04 250,968
05/27/2014 97.34 97.4 96.21 96.62 229,244
05/23/2014 97.01 97.99 96.74 96.88 267,034
05/22/2014 97.5 97.82 97.03 97.3 230,224
05/21/2014 97.57 97.87 96.73 97.34 234,487
05/20/2014 97.9 98.32 96.94 97.38 314,573
05/19/2014 98.38 98.97 97.37 98.2 211,092
05/16/2014 97.74 99.1 97.74 98.55 337,968
05/15/2014 99.7 100.23 96.98 97.34 549,898
05/14/2014 100.24 100.8 99.45 99.48 539,490
05/13/2014 99 100.77 98.53 100.22 500,164
05/12/2014 98.79 99.56 97.77 98.85 573,416
05/09/2014 97.84 98.56 97.352 98.53 286,713
05/08/2014 97.89 99.28 97.4 97.94 552,241
05/07/2014 94.87 98.129 94.255 97.78 794,153
05/06/2014 92.5 95.36 92.05 94.69 361,008
05/05/2014 92.62 93.06 92.12 92.31 273,985
05/02/2014 91.8 93.34 91.09 93.16 417,409
05/01/2014 91.09 91.69 88.31 90.59 340,881
04/30/2014 90.91 91.67 89.77 90.77 644,964
04/29/2014 90.8 92.28 90.78 91.04 312,849
04/28/2014 91.24 92.24 90.48 90.57 383,377
04/25/2014 91.41 91.63 89.73 90.83 263,547
04/24/2014 91.62 92.73 90.8 91.91 312,820
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?