Skip to main content
Fomento Económico Mexicano, S.A.B. de C.V. (BCBA:FMX)
Argentina flag Argentina · Delayed Price · Currency is ARS
26,480
-920 (-3.36%)
Last updated: Mar 5, 2026, 4:56 PM BRT

BCBA:FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626,940.0026,940.0026,480.0026,480.0026,480.00-3.36%54
Mar 4, 202627,100.0027,400.0027,100.0027,400.0027,400.001.33%83
Mar 3, 202626,360.0027,140.0026,360.0027,040.0027,040.00-2.10%170
Mar 2, 202627,600.0027,620.0027,400.0027,620.0027,620.000.73%41
Feb 27, 202627,440.0028,060.0027,400.0027,420.0027,420.00-1.93%1,535
Feb 26, 202627,960.0027,960.0027,960.0027,960.0027,960.002.49%20
Feb 25, 202626,000.0027,460.0026,000.0027,280.0027,280.001.34%2,476
Feb 24, 202627,060.0027,060.0026,860.0026,920.0026,920.000.82%2,464
Feb 23, 202627,000.0027,000.0026,620.0026,700.0026,700.00-2.63%3,973
Feb 20, 202627,120.0027,560.0027,120.0027,420.0027,420.001.33%20
Feb 19, 202627,040.0027,200.0027,040.0027,060.0027,060.00-0.51%23
Feb 18, 202627,880.0028,260.0027,200.0027,200.0027,200.00-3.06%175
Feb 13, 202626,700.0028,060.0026,700.0028,060.0028,060.000.72%1,784
Feb 12, 202627,900.0028,200.0027,840.0027,860.0027,860.000.72%75
Feb 11, 202627,140.0027,700.0027,140.0027,660.0027,660.00-0.65%265
Feb 10, 202627,320.0027,840.0027,320.0027,840.0027,840.001.38%37
Feb 9, 202627,500.0027,500.0027,160.0027,460.0027,460.000.96%463
Feb 6, 202626,900.0027,200.0026,900.0027,200.0027,200.000.89%135
Feb 5, 202626,700.0027,000.0026,680.0026,960.0026,960.000.97%35
Feb 4, 202627,000.0027,060.0026,320.0026,700.0026,700.00-0.45%98
Feb 3, 202626,640.0026,920.0026,640.0026,820.0026,820.002.76%29
Feb 2, 202626,400.0026,400.0026,020.0026,100.0026,100.00-1.44%41
Jan 30, 202627,500.0027,700.0026,240.0026,480.0026,480.00-1.27%24
Jan 29, 202626,780.0026,820.0026,660.0026,820.0026,820.00-0.52%4
Jan 28, 202626,860.0027,160.0026,680.0026,960.0026,960.000.37%246
Jan 27, 202626,500.0027,260.0026,500.0026,860.0026,860.00-0.81%294
Jan 26, 202627,080.0027,300.0027,080.0027,080.0027,080.001.04%185
Jan 23, 202626,660.0026,800.0026,580.0026,800.0026,800.001.06%293
Jan 22, 202626,500.0026,520.0026,440.0026,520.0026,520.002.24%29
Jan 21, 202626,420.0026,660.0025,940.0025,940.0025,940.00-0.23%170
Jan 20, 202625,960.0026,060.0025,960.0026,000.0026,000.00-1.66%694
Jan 19, 202626,000.0026,600.0026,000.0026,440.0026,440.003.28%5
Jan 16, 202625,400.0025,600.0025,400.0025,600.0025,600.00-1.01%234
Jan 15, 202626,300.0026,600.0025,860.0025,860.0025,365.79-2.42%285
Jan 14, 202626,700.0026,700.0026,220.0026,500.0025,993.561.15%3,159
Jan 13, 202626,020.0026,220.0026,020.0026,200.0025,699.290.38%76
Jan 12, 202626,420.0026,420.0026,000.0026,100.0025,601.211.08%348
Jan 9, 202626,000.0026,300.0025,820.0025,820.0025,326.560.23%134
Jan 8, 202625,680.0026,040.0025,680.0025,760.0025,267.70-22
Jan 7, 202625,640.0026,080.0025,640.0025,760.0025,267.70-0.39%103
Jan 6, 202625,580.0026,160.0025,580.0025,860.0025,365.79-1.67%45
Jan 5, 202626,160.0026,300.0026,160.0026,300.0025,797.380.54%81
Jan 2, 202626,240.0026,460.0026,120.0026,160.0025,660.062.75%59
Dec 30, 202526,240.0026,240.0025,420.0025,460.0024,973.44-2.75%42
Dec 29, 202526,040.0026,280.0026,040.0026,180.0025,679.680.54%23
Dec 23, 202526,000.0026,460.0026,000.0026,040.0025,542.350.93%105
Dec 22, 202525,480.0025,900.0025,480.0025,800.0025,306.94-1.45%168
Dec 19, 202526,100.0026,180.0025,900.0026,180.0025,679.68-0.91%266
Dec 18, 202526,360.0026,420.0026,260.0026,420.0025,915.091.69%2,294
Dec 17, 202527,840.0027,880.0025,620.0025,980.0025,483.50-1.07%95
Dec 16, 202526,320.0026,840.0026,140.0026,260.0025,758.150.23%49
Dec 15, 202526,140.0026,300.0026,140.0026,200.0025,699.29-516
Dec 12, 202526,260.0026,260.0026,200.0026,200.0025,699.290.77%5
Dec 11, 202526,000.0026,200.0025,960.0026,000.0025,503.121.33%20
Dec 10, 202526,600.0026,600.0025,660.0025,660.0025,169.61-1.00%2,833
Dec 9, 202526,640.0026,640.0025,240.0025,920.0025,424.652.37%278
Dec 5, 202525,380.0025,380.0025,240.0025,320.0024,836.11-0.86%124
Dec 4, 202525,000.0025,700.0025,000.0025,540.0025,051.91-0.23%235
Dec 3, 202526,920.0026,920.0024,990.0025,600.0025,110.76-0.23%150
Dec 2, 202524,670.0025,660.0024,670.0025,660.0025,169.615.29%209
Dec 1, 202524,500.0024,500.0024,070.0024,370.0023,904.27-0.53%2,176
Nov 28, 202522,800.0024,500.0022,800.0024,500.0024,031.787.46%76
Nov 27, 202522,800.0022,800.0022,800.0022,800.0022,364.27-5.98%15
Nov 26, 202523,990.0024,270.0023,970.0024,250.0023,786.561.42%132
Nov 25, 202523,640.0023,910.0023,630.0023,910.0023,453.062.35%378
Nov 20, 202523,430.0023,490.0023,290.0023,360.0022,913.570.69%190
Nov 19, 202523,130.0023,380.0023,040.0023,200.0022,756.63-0.64%35
Nov 18, 202523,450.0023,450.0023,270.0023,350.0022,903.760.39%38
Nov 17, 202523,430.0023,430.0023,170.0023,260.0022,815.48-0.94%84
Nov 14, 202523,230.0023,480.0023,190.0023,480.0023,031.280.60%50
Nov 13, 202523,760.0023,780.0023,340.0023,340.0022,893.95-1.73%43
Nov 12, 202524,090.0024,590.0023,750.0023,750.0023,296.12-1.41%49
Nov 11, 202523,530.0024,120.0023,530.0024,090.0023,629.623.75%2,174
Nov 10, 202523,480.0023,480.0023,220.0023,220.0022,776.25-1.53%88
Nov 7, 202523,520.0023,670.0023,450.0023,580.0023,129.370.99%83
Nov 6, 202523,320.0023,450.0023,320.0023,350.0022,903.76-0.34%55
Nov 5, 202523,170.0023,710.0023,170.0023,430.0022,982.231.30%40
Nov 4, 202523,180.0023,470.0023,130.0023,130.0022,687.97-3.62%26
Nov 3, 202523,660.0024,000.0023,660.0024,000.0023,541.341.22%1,102
Oct 31, 202523,340.0023,710.0023,340.0023,710.0023,256.88-0.38%297
Oct 30, 202523,520.0023,800.0023,500.0023,800.0023,345.161.45%259
Oct 29, 202523,300.0023,460.0023,000.0023,460.0023,011.66-0.34%10
Oct 28, 202523,400.0023,700.0023,340.0023,540.0023,090.13-5.35%658
Oct 27, 202524,870.0024,870.0024,870.0024,870.0024,394.71-20
Oct 24, 202524,740.0025,080.0024,720.0024,870.0024,394.71-0.84%155
Oct 23, 202525,480.0025,680.0025,000.0025,080.0024,600.70-2.18%208
Oct 22, 202525,000.0025,640.0025,000.0025,640.0025,150.002.85%244
Oct 21, 202524,890.0025,080.0024,890.0024,930.0024,453.57-0.44%148
Oct 20, 202524,730.0025,040.0024,730.0025,040.0024,561.460.97%96
Oct 17, 202523,680.0024,880.0023,610.0024,800.0024,326.054.03%309
Oct 16, 202523,230.0023,960.0023,230.0023,840.0023,384.405.25%1,192
Oct 15, 202522,630.0022,870.0022,420.0022,650.0021,850.780.58%237
Oct 14, 202521,900.0022,860.0021,900.0022,520.0021,725.362.41%968
Oct 13, 202522,360.0022,360.0021,970.0021,990.0021,214.07-4.47%1,428
Oct 9, 202524,900.0024,900.0023,020.0023,020.0022,207.72-6.99%38
Oct 8, 202524,740.0024,920.0024,740.0024,750.0023,876.681.06%60
Oct 7, 202524,220.0024,630.0024,220.0024,490.0023,625.851.79%77
Oct 6, 202524,070.0024,250.0023,890.0024,060.0023,211.02-0.62%1,906
Oct 3, 202524,510.0024,600.0024,210.0024,210.0023,355.73-2.54%158
Oct 2, 202525,020.0025,020.0024,510.0024,840.0023,963.50-0.64%2,057