Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	FMX	118.09	119.27	117.95	118.68	1.13	437,697	3,552	117.00	127.75
2024-05-02	Z	FMX	118.60	119.40	117.06	117.56	-0.54	545,065	4,286	117.00	127.75
2024-05-01	Z	FMX	117.85	119.76	116.89	118.09	0.42	487,614	3,409	117.00	127.75
2024-04-30	Z	FMX	119.38	119.95	116.82	117.66	-1.19	687,441	5,594	108.75	127.75
2024-04-29	Z	FMX	118.00	119.845	118.00	118.92		1,217,798	5,029	111.10	134.90
2024-04-26	Z	FMX	117.39	120.33	114.67	118.93	3.82	1,229,201	8,666	111.10	124.00
2024-04-25	Z	FMX	115.05	115.97	113.62	115.11	-0.75	1,062,510	7,962	111.10	135.00
2024-04-24	Z	FMX	117.00	117.035	115.27	115.90	-0.58	1,692,741	9,812	111.10	135.00
2024-04-23	Z	FMX	118.87	119.44	116.07	116.38	-2.15	994,904	8,539	111.10	134.90
2024-04-22	Z	FMX	119.40	120.25	117.73	118.51	-1.35	1,033,895	6,763	117.01	132.00
2024-04-19	Z	FMX	119.37	120.77	118.83	119.69	0.51	2,534,759	7,650	116.00	141.48
2024-04-18	Z	FMX	119.86	121.04	118.64	119.07	0.09	847,345	5,894	118.36	119.48
2024-04-17	Z	FMX	120.28	120.9657	118.09	118.94	-0.56	534,757	6,150	118.46	119.58
2024-04-16	Z	FMX	121.02	121.03	119.305	119.52	-2.3195	474,413	4,178	119.28	120.39
2024-04-15	Z	FMX	124.485	124.80	122.785	122.81	-1.43	447,298	3,622	119.84	147.00
2024-04-12	Z	FMX	124.83	125.27	122.75	124.24	-1.09	635,214	4,660	123.51	124.65
2024-04-11	Z	FMX	126.63	127.15	124.36	125.33	-0.31	537,262	4,146	120.00	138.49
2024-04-10	Z	FMX	127.62	127.94	125.285	125.74	-3.09	670,009	4,511	124.50	138.22
2024-04-09	Z	FMX	129.14	130.00	128.325	128.82	0.102	381,513	3,179	118.03	146.94
2024-04-08	Z	FMX	128.90	129.10	128.31	128.71	0.265	704,627	3,609	124.50	143.53
2024-04-05	Z	FMX	128.11	129.58	127.18	128.47		310,986	3,131	127.89	129.04
2024-04-04	Z	FMX	125.67	129.29	125.48	128.39	3.25	496,243	4,628	125.82	130.96
2024-04-03	Z	FMX	128.46	128.64	124.62	125.19	-3.135	830,640	6,468	124.90	126.04
2024-04-02	Z	FMX	128.40	129.59	128.07	128.32	-1.29	643,041	5,059	127.72	128.87
2024-04-01	Z	FMX	130.72	131.11	128.96	129.65	-0.60	451,756	4,191	129.41	130.07
2024-03-29	Z	FMX	130.64	131.10	129.77	130.27	-0.01	0	0	129.72	130.88
2024-03-28	Z	FMX	130.64	131.10	129.77	130.27	-0.01	327,492	2,915	129.72	130.88
2024-03-27	Z	FMX	130.80	131.065	129.82	130.25	-0.26	370,566	3,136	129.48	130.64
2024-03-26	Z	FMX	128.64	131.56	128.64	130.55	1.39	712,143	3,875	130.19	131.35
2024-03-25	Z	FMX	129.94	130.245	128.935	129.20	-0.36	461,198	4,057	126.51	140.30
2024-03-22	Z	FMX	129.78	131.45	129.43	129.53	-0.87	705,625	5,043	126.28	142.42
2024-03-21	Z	FMX	129.12	131.185	127.97	130.38	2.07	844,821	6,017	128.30	147.00
2024-03-20	Z	FMX	125.52	128.54	125.32	128.34	2.73	588,156	4,884	128.09	129.24
2024-03-19	Z	FMX	127.38	128.55	125.56	125.58	-2.34	576,545	4,897	122.41	132.06
2024-03-18	Z	FMX	128.40	129.02	126.51	127.92	-0.05	3,033,526	4,276	118.00	128.92
2024-03-15	Z	FMX	124.84	130.125	124.38	127.98	2.75	2,286,977	9,223	127.45	128.46
2024-03-14	Z	FMX	124.20	125.61	123.90	125.28	0.80	373,704	3,626	121.51	142.42
2024-03-13	Z	FMX	121.74	124.785	121.29	124.53	2.38	475,767	3,840	124.21	125.15
2024-03-12	Z	FMX	122.10	123.03	120.96	122.16	0.065	621,800	5,248	121.73	122.67
2024-03-11	Z	FMX	121.24	123.045	121.17	122.05	0.0101	368,433	4,196	118.00	142.42
2024-03-08	Z	FMX	121.41	123.06	121.41	121.99	0.62	482,260	4,319	121.52	122.46
2024-03-07	Z	FMX	122.04	122.345	120.165	121.34	-0.16	468,484	3,855	114.00	135.36
2024-03-06	Z	FMX	122.49	123.95	121.42	121.47	-0.56	572,926	3,761	121.06	121.61
2024-03-05	Z	FMX	123.00	124.905	121.98	122.06	-1.30	1,173,950	7,815	118.00	135.33
2024-03-04	Z	FMX	124.07	125.18	123.39	123.40	-1.39	659,100	3,696	122.77	123.71
2024-03-01	Z	FMX	124.27	125.97	122.80	124.69	0.45	387,564	3,126	124.17	124.97
2024-02-29	Z	FMX	125.24	126.20	123.51	124.24	0.21	719,184	5,492	123.83	124.78
2024-02-28	Z	FMX	121.69	125.82	121.69	124.11	2.234	1,044,741	8,867	124.10	137.74
2024-02-27	Z	FMX	118.82	122.665	118.50	121.84	3.30	1,502,558	10,154	121.84	134.60
2024-02-26	Z	FMX	118.93	120.37	116.84	118.41	-0.43	1,240,104	9,617	118.03	118.80
2024-02-23	Z	FMX	129.42	131.80	117.105	118.83	-14.633	2,065,436	15,148	118.85	121.21
2024-02-22	Z	FMX	134.31	134.31	132.19	133.46	0.195	582,362	5,216	130.42	145.83
2024-02-21	Z	FMX	131.76	133.30	131.76	133.21	0.62	434,920	3,521	130.00	147.00
2024-02-20	Z	FMX	133.25	134.67	131.67	132.54	-0.87	961,273	8,394	130.00	147.00
2024-02-19	Z	FMX	142.04	142.04	131.84	133.40	-8.57	0	0	132.59	133.58
2024-02-16	Z	FMX	142.04	142.04	131.84	133.40	-8.57	1,278,457	10,697	132.59	133.58
2024-02-15	Z	FMX	142.60	143.43	141.72	142.09	-0.07	361,020	3,233	118.74	148.97
2024-02-14	Z	FMX	139.95	142.47	139.95	142.16	2.05	314,750	2,406	118.74	147.00
2024-02-13	Z	FMX	140.57	141.39	139.02	140.14	-1.71	348,943	3,038	139.65	140.67
2024-02-12	Z	FMX	141.92	142.395	140.70	141.90	0.222	227,004	2,418	118.74	147.00
2024-02-09	Z	FMX	141.26	143.185	140.80	141.64	2.112	632,714	4,672	118.74	147.00
2024-02-08	Z	FMX	138.95	139.48	138.03	139.47	0.05	278,771	2,830	138.47	147.00
2024-02-07	Z	FMX	139.45	142.44	138.39	139.39	0.13	699,932	4,588	138.82	139.84
2024-02-06	Z	FMX	138.21	140.295	138.21	139.31	1.73	815,521	5,344	138.77	139.79
2024-02-05	Z	FMX	141.12	142.315	135.65	137.54	-3.505	419,442	4,096	135.51	219.92