Fomento Económico Mexicano, S.A.B. de C.V. (BCBA:FMX)
Argentina
· Delayed Price · Currency is ARS 25,320
-220 (-0.86%)
At close: Dec 5, 2025
BCBA:FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25,000.00 | 25,700.00 | 25,000.00 | 25,540.00 | 25,540.00 | -0.23% | 235 |
| Dec 3, 2025 | 26,920.00 | 26,920.00 | 24,990.00 | 25,600.00 | 25,600.00 | -0.23% | 150 |
| Dec 2, 2025 | 24,670.00 | 25,660.00 | 24,670.00 | 25,660.00 | 25,660.00 | 5.29% | 209 |
| Dec 1, 2025 | 24,500.00 | 24,500.00 | 24,070.00 | 24,370.00 | 24,370.00 | -0.53% | 2,176 |
| Nov 28, 2025 | 22,800.00 | 24,500.00 | 22,800.00 | 24,500.00 | 24,500.00 | 7.46% | 76 |
| Nov 27, 2025 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | -5.98% | 15 |
| Nov 26, 2025 | 23,990.00 | 24,270.00 | 23,970.00 | 24,250.00 | 24,250.00 | 1.42% | 132 |
| Nov 25, 2025 | 23,640.00 | 23,910.00 | 23,630.00 | 23,910.00 | 23,910.00 | 2.35% | 378 |
| Nov 20, 2025 | 23,430.00 | 23,490.00 | 23,290.00 | 23,360.00 | 23,360.00 | 0.69% | 190 |
| Nov 19, 2025 | 23,130.00 | 23,380.00 | 23,040.00 | 23,200.00 | 23,200.00 | -0.64% | 35 |
| Nov 18, 2025 | 23,450.00 | 23,450.00 | 23,270.00 | 23,350.00 | 23,350.00 | 0.39% | 38 |
| Nov 17, 2025 | 23,430.00 | 23,430.00 | 23,170.00 | 23,260.00 | 23,260.00 | -0.94% | 84 |
| Nov 14, 2025 | 23,230.00 | 23,480.00 | 23,190.00 | 23,480.00 | 23,480.00 | 0.60% | 50 |
| Nov 13, 2025 | 23,760.00 | 23,780.00 | 23,340.00 | 23,340.00 | 23,340.00 | -1.73% | 43 |
| Nov 12, 2025 | 24,090.00 | 24,590.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.41% | 49 |
| Nov 11, 2025 | 23,530.00 | 24,120.00 | 23,530.00 | 24,090.00 | 24,090.00 | 3.75% | 2,174 |
| Nov 10, 2025 | 23,480.00 | 23,480.00 | 23,220.00 | 23,220.00 | 23,220.00 | -1.53% | 88 |
| Nov 7, 2025 | 23,520.00 | 23,670.00 | 23,450.00 | 23,580.00 | 23,580.00 | 0.99% | 83 |
| Nov 6, 2025 | 23,320.00 | 23,450.00 | 23,320.00 | 23,350.00 | 23,350.00 | -0.34% | 55 |
| Nov 5, 2025 | 23,170.00 | 23,710.00 | 23,170.00 | 23,430.00 | 23,430.00 | 1.30% | 40 |
| Nov 4, 2025 | 23,180.00 | 23,470.00 | 23,130.00 | 23,130.00 | 23,130.00 | -3.62% | 26 |
| Nov 3, 2025 | 23,660.00 | 24,000.00 | 23,660.00 | 24,000.00 | 24,000.00 | 1.22% | 1,102 |
| Oct 31, 2025 | 23,340.00 | 23,710.00 | 23,340.00 | 23,710.00 | 23,710.00 | -0.38% | 297 |
| Oct 30, 2025 | 23,520.00 | 23,800.00 | 23,500.00 | 23,800.00 | 23,800.00 | 1.45% | 259 |
| Oct 29, 2025 | 23,300.00 | 23,460.00 | 23,000.00 | 23,460.00 | 23,460.00 | -0.34% | 10 |
| Oct 28, 2025 | 23,400.00 | 23,700.00 | 23,340.00 | 23,540.00 | 23,540.00 | -5.35% | 658 |
| Oct 27, 2025 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | 24,870.00 | - | 20 |
| Oct 24, 2025 | 24,740.00 | 25,080.00 | 24,720.00 | 24,870.00 | 24,870.00 | -0.84% | 155 |
| Oct 23, 2025 | 25,480.00 | 25,680.00 | 25,000.00 | 25,080.00 | 25,080.00 | -2.18% | 208 |
| Oct 22, 2025 | 25,000.00 | 25,640.00 | 25,000.00 | 25,640.00 | 25,640.00 | 2.85% | 244 |
| Oct 21, 2025 | 24,890.00 | 25,080.00 | 24,890.00 | 24,930.00 | 24,930.00 | -0.44% | 148 |
| Oct 20, 2025 | 24,730.00 | 25,040.00 | 24,730.00 | 25,040.00 | 25,040.00 | 0.97% | 96 |
| Oct 17, 2025 | 23,680.00 | 24,880.00 | 23,610.00 | 24,800.00 | 24,800.00 | 4.03% | 309 |
| Oct 16, 2025 | 23,230.00 | 23,960.00 | 23,230.00 | 23,840.00 | 23,840.00 | 5.25% | 1,192 |
| Oct 15, 2025 | 22,630.00 | 22,870.00 | 22,420.00 | 22,650.00 | 22,276.50 | 0.58% | 237 |
| Oct 14, 2025 | 21,900.00 | 22,860.00 | 21,900.00 | 22,520.00 | 22,148.65 | 2.41% | 968 |
| Oct 13, 2025 | 22,360.00 | 22,360.00 | 21,970.00 | 21,990.00 | 21,627.38 | -4.47% | 1,428 |
| Oct 9, 2025 | 24,900.00 | 24,900.00 | 23,020.00 | 23,020.00 | 22,640.40 | -6.99% | 38 |
| Oct 8, 2025 | 24,740.00 | 24,920.00 | 24,740.00 | 24,750.00 | 24,341.87 | 1.06% | 60 |
| Oct 7, 2025 | 24,220.00 | 24,630.00 | 24,220.00 | 24,490.00 | 24,086.16 | 1.79% | 77 |
| Oct 6, 2025 | 24,070.00 | 24,250.00 | 23,890.00 | 24,060.00 | 23,663.25 | -0.62% | 1,906 |
| Oct 3, 2025 | 24,510.00 | 24,600.00 | 24,210.00 | 24,210.00 | 23,810.78 | -2.54% | 158 |
| Oct 2, 2025 | 25,020.00 | 25,020.00 | 24,510.00 | 24,840.00 | 24,430.39 | -0.64% | 2,057 |
| Oct 1, 2025 | 25,540.00 | 25,680.00 | 24,830.00 | 25,000.00 | 24,587.75 | -0.95% | 7,798 |
| Sep 30, 2025 | 25,080.00 | 25,540.00 | 24,940.00 | 25,240.00 | 24,823.79 | 2.48% | 112 |
| Sep 29, 2025 | 24,440.00 | 24,750.00 | 24,210.00 | 24,630.00 | 24,223.85 | 1.95% | 380 |
| Sep 26, 2025 | 22,720.00 | 24,160.00 | 22,720.00 | 24,160.00 | 23,761.60 | 7.04% | 218 |
| Sep 25, 2025 | 22,440.00 | 22,670.00 | 22,440.00 | 22,570.00 | 22,197.82 | -0.62% | 335 |
| Sep 24, 2025 | 22,770.00 | 22,840.00 | 22,710.00 | 22,710.00 | 22,335.51 | -1.65% | 309 |
| Sep 23, 2025 | 22,700.00 | 23,200.00 | 22,250.00 | 23,090.00 | 22,709.25 | -0.47% | 380 |
| Sep 22, 2025 | 23,260.00 | 23,540.00 | 22,930.00 | 23,200.00 | 22,817.43 | -8.23% | 305 |
| Sep 19, 2025 | 24,100.00 | 25,320.00 | 24,100.00 | 25,280.00 | 24,863.13 | 5.16% | 733 |
| Sep 18, 2025 | 23,360.00 | 24,040.00 | 23,360.00 | 24,040.00 | 23,643.58 | 3.93% | 850 |
| Sep 17, 2025 | 22,950.00 | 23,230.00 | 22,910.00 | 23,130.00 | 22,748.59 | 2.80% | 677 |
| Sep 16, 2025 | 23,450.00 | 23,450.00 | 22,470.00 | 22,500.00 | 22,128.97 | -4.05% | 734 |
| Sep 15, 2025 | 22,820.00 | 23,450.00 | 22,820.00 | 23,450.00 | 23,063.31 | 3.08% | 628 |
| Sep 12, 2025 | 21,740.00 | 22,770.00 | 21,740.00 | 22,750.00 | 22,374.85 | 4.26% | 1,748 |
| Sep 11, 2025 | 21,060.00 | 21,870.00 | 21,060.00 | 21,820.00 | 21,460.19 | 5.41% | 4,612 |
| Sep 10, 2025 | 20,710.00 | 20,710.00 | 20,500.00 | 20,700.00 | 20,358.66 | -0.81% | 460 |
| Sep 9, 2025 | 21,070.00 | 21,070.00 | 20,630.00 | 20,870.00 | 20,525.85 | 0.19% | 137 |
| Sep 8, 2025 | 20,740.00 | 21,120.00 | 20,690.00 | 20,830.00 | 20,486.51 | 6.01% | 4,182 |
| Sep 5, 2025 | 20,000.00 | 20,025.00 | 19,600.00 | 19,650.00 | 19,325.97 | - | 388 |
| Sep 4, 2025 | 19,175.00 | 19,700.00 | 19,175.00 | 19,650.00 | 19,325.97 | 2.61% | 592 |
| Sep 3, 2025 | 19,575.00 | 19,675.00 | 19,125.00 | 19,150.00 | 18,834.22 | -3.53% | 378 |
| Sep 2, 2025 | 19,575.00 | 19,950.00 | 19,575.00 | 19,850.00 | 19,522.67 | 1.28% | 313 |
| Sep 1, 2025 | 19,650.00 | 19,650.00 | 19,600.00 | 19,600.00 | 19,276.80 | - | 7 |
| Aug 29, 2025 | 19,700.00 | 19,700.00 | 19,450.00 | 19,600.00 | 19,276.80 | -0.13% | 263 |
| Aug 28, 2025 | 19,625.00 | 19,700.00 | 19,575.00 | 19,625.00 | 19,301.38 | -0.51% | 168 |
| Aug 27, 2025 | 19,600.00 | 19,775.00 | 19,550.00 | 19,725.00 | 19,399.73 | 0.51% | 234 |
| Aug 26, 2025 | 19,800.00 | 19,875.00 | 19,600.00 | 19,625.00 | 19,301.38 | -2.00% | 238 |
| Aug 25, 2025 | 19,825.00 | 20,100.00 | 19,825.00 | 20,025.00 | 19,694.79 | 1.01% | 176 |
| Aug 22, 2025 | 19,500.00 | 19,825.00 | 19,425.00 | 19,825.00 | 19,498.09 | 3.12% | 709 |
| Aug 21, 2025 | 18,700.00 | 19,275.00 | 18,700.00 | 19,225.00 | 18,907.98 | 1.59% | 150 |
| Aug 20, 2025 | 18,575.00 | 18,925.00 | 18,575.00 | 18,925.00 | 18,612.93 | 3.56% | 252 |
| Aug 19, 2025 | 18,450.00 | 18,450.00 | 18,125.00 | 18,275.00 | 17,973.65 | -1.35% | 814 |
| Aug 18, 2025 | 18,650.00 | 18,650.00 | 18,450.00 | 18,525.00 | 18,219.52 | 0.27% | 1,679 |
| Aug 14, 2025 | 18,925.00 | 18,925.00 | 18,250.00 | 18,475.00 | 18,170.35 | -2.38% | 127 |
| Aug 13, 2025 | 19,075.00 | 19,075.00 | 18,800.00 | 18,925.00 | 18,612.93 | -0.79% | 132 |
| Aug 12, 2025 | 19,200.00 | 19,200.00 | 19,025.00 | 19,075.00 | 18,760.45 | 0.39% | 77 |
| Aug 11, 2025 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 18,686.69 | -1.30% | 151 |
| Aug 8, 2025 | 19,400.00 | 19,525.00 | 19,250.00 | 19,250.00 | 18,932.57 | -1.66% | 504 |
| Aug 7, 2025 | 19,825.00 | 19,825.00 | 19,500.00 | 19,575.00 | 19,252.21 | -0.51% | 50 |
| Aug 6, 2025 | 19,900.00 | 19,925.00 | 19,675.00 | 19,675.00 | 19,350.56 | -1.63% | 291 |
| Aug 5, 2025 | 19,950.00 | 20,075.00 | 19,950.00 | 20,000.00 | 19,670.20 | 0.13% | 19 |
| Aug 4, 2025 | 19,250.00 | 20,275.00 | 19,250.00 | 19,975.00 | 19,645.61 | -1.11% | 77 |
| Aug 1, 2025 | 20,400.00 | 20,575.00 | 20,200.00 | 20,200.00 | 19,866.90 | -0.74% | 42 |
| Jul 31, 2025 | 19,725.00 | 20,800.00 | 19,625.00 | 20,350.00 | 20,014.43 | 2.78% | 680 |
| Jul 30, 2025 | 19,875.00 | 20,000.00 | 19,525.00 | 19,800.00 | 19,473.50 | -0.63% | 345 |
| Jul 29, 2025 | 19,950.00 | 19,950.00 | 19,500.00 | 19,925.00 | 19,596.44 | 0.50% | 371 |
| Jul 28, 2025 | 19,700.00 | 20,050.00 | 19,525.00 | 19,825.00 | 19,498.09 | -6.38% | 2,064 |
| Jul 25, 2025 | 20,900.00 | 21,175.00 | 20,675.00 | 21,175.00 | 20,825.82 | 2.67% | 37 |
| Jul 24, 2025 | 20,575.00 | 20,625.00 | 20,575.00 | 20,625.00 | 20,284.89 | -0.12% | 16 |
| Jul 23, 2025 | 20,675.00 | 20,675.00 | 20,650.00 | 20,650.00 | 20,309.48 | -0.48% | 20 |
| Jul 22, 2025 | 21,475.00 | 21,475.00 | 20,650.00 | 20,750.00 | 20,407.83 | -2.47% | 14 |
| Jul 21, 2025 | 21,350.00 | 21,650.00 | 21,275.00 | 21,275.00 | 20,924.18 | -0.82% | 46 |
| Jul 18, 2025 | 21,550.00 | 21,600.00 | 21,400.00 | 21,450.00 | 21,096.29 | -0.58% | 111 |
| Jul 17, 2025 | 20,950.00 | 21,575.00 | 20,950.00 | 21,575.00 | 21,219.23 | 2.13% | 34 |
| Jul 16, 2025 | 20,725.00 | 21,150.00 | 20,725.00 | 21,125.00 | 20,447.39 | 0.60% | 66 |
| Jul 15, 2025 | 21,500.00 | 21,500.00 | 20,975.00 | 21,000.00 | 20,326.40 | -1.75% | 202 |
| Jul 14, 2025 | 21,150.00 | 21,450.00 | 20,925.00 | 21,375.00 | 20,689.37 | -0.12% | 2,887 |