Skip to main content
Fomento Económico Mexicano, S.A.B. de C.V. (BMV:FEMSA.UBD)
Mexico flag Mexico · Delayed Price · Currency is MXN
197.28
+0.49 (0.25%)
At close: Apr 28, 2026

BMV:FEMSA.UBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026196.38198.49195.56197.28197.280.25%1,314,118
Apr 27, 2026198.65198.97196.25196.79196.79-0.49%1,730,674
Apr 24, 2026197.49199.50197.34197.75197.750.10%1,084,325
Apr 23, 2026197.94199.70197.26197.55197.550.32%1,378,233
Apr 22, 2026200.49200.49196.03196.92196.92-1.73%3,458,502
Apr 21, 2026202.54204.90199.86200.39197.19-1.05%2,007,328
Apr 20, 2026203.50205.98200.55202.52199.29-0.59%1,672,468
Apr 17, 2026200.86204.85200.09203.73200.480.92%2,509,401
Apr 16, 2026202.00202.52199.35201.87198.65-0.26%1,961,449
Apr 15, 2026198.76203.32197.80202.39199.161.96%1,908,426
Apr 14, 2026205.90205.90196.84198.50195.33-2.14%2,013,225
Apr 13, 2026202.55203.73200.79202.84199.600.64%1,313,997
Apr 10, 2026199.18202.60199.18201.55198.330.70%1,822,927
Apr 9, 2026201.03203.48199.47200.14196.94-0.95%2,823,535
Apr 8, 2026204.10207.24201.27202.05198.82-0.72%1,823,366
Apr 7, 2026202.15204.25201.07203.51200.260.76%2,704,376
Apr 6, 2026203.00207.00200.87201.98198.75-0.01%1,584,475
Apr 1, 2026197.69203.23197.69202.01198.782.08%2,274,771
Mar 31, 2026196.50199.35196.17197.89194.731.04%3,311,144
Mar 30, 2026196.90197.30193.54195.86192.730.62%1,625,308
Mar 27, 2026192.22195.75192.22194.66191.551.54%1,949,388
Mar 26, 2026191.92193.08190.21191.70188.64-0.62%1,219,692
Mar 25, 2026189.30193.62188.49192.90189.822.60%1,650,667
Mar 24, 2026183.14188.88183.13188.02185.022.70%2,291,441
Mar 23, 2026182.50184.65179.05183.07180.150.43%1,445,258
Mar 20, 2026188.20188.20180.84182.29179.38-2.92%7,368,607
Mar 19, 2026187.02190.00186.68187.78184.78-0.25%905,245
Mar 18, 2026187.56191.43187.50188.25185.24-0.14%3,023,022
Mar 17, 2026189.24191.65187.55188.51185.50-0.89%2,115,906
Mar 13, 2026191.88192.67189.91190.20187.16-0.79%1,931,885
Mar 12, 2026191.62193.34190.28191.71188.65-0.62%1,522,453
Mar 11, 2026190.28194.34190.28192.91189.830.87%1,390,561
Mar 10, 2026191.63193.60190.38191.24188.19-0.65%2,583,784
Mar 9, 2026193.52193.52189.10192.50189.43-1.16%2,335,395
Mar 6, 2026192.81195.30191.29194.76191.651.28%2,533,765
Mar 5, 2026193.00197.50191.37192.29189.22-2.16%1,355,928
Mar 4, 2026193.62197.01192.46196.54193.401.64%1,987,915
Mar 3, 2026194.26194.26188.15193.36190.27-1.02%2,920,291
Mar 2, 2026194.99197.77194.14195.36192.241.10%1,599,239
Feb 27, 2026194.95196.15192.62193.24190.15-0.82%8,835,213
Feb 26, 2026193.57196.91192.89194.83191.720.91%1,958,435
Feb 25, 2026192.79196.72189.76193.07189.990.64%3,915,947
Feb 24, 2026191.90193.29189.63191.84188.78-0.17%1,925,533
Feb 23, 2026194.08195.30189.89192.16189.09-1.31%1,968,431
Feb 20, 2026193.91195.58192.70194.71191.600.76%1,228,444
Feb 19, 2026194.27195.42192.51193.25190.16-0.24%1,295,085
Feb 18, 2026196.52198.59193.18193.71190.62-1.10%1,523,141
Feb 17, 2026198.00198.00192.85195.87192.74-0.62%1,286,916
Feb 16, 2026196.54198.32193.60197.09193.940.19%188,161
Feb 13, 2026194.59197.02193.16196.71193.571.18%1,416,566
Feb 12, 2026194.04199.40193.80194.41191.300.04%2,054,927
Feb 11, 2026194.88194.88190.51194.34191.240.01%2,141,026
Feb 10, 2026191.85195.23191.75194.32191.221.13%2,007,968
Feb 9, 2026191.82192.44188.41192.15189.080.67%1,456,903
Feb 6, 2026186.50191.14185.72190.87187.822.20%2,303,532
Feb 5, 2026186.79188.60184.30186.76183.780.96%2,024,830
Feb 4, 2026187.06188.85183.62184.99182.04-1.04%3,339,672
Feb 3, 2026186.00187.53183.31186.94183.952.49%3,246,528
Jan 30, 2026182.89183.66180.03182.40179.490.23%2,804,418
Jan 29, 2026186.35186.35181.63181.99179.08-2.03%3,432,609
Jan 28, 2026185.19186.13182.54185.76182.790.49%3,020,253
Jan 27, 2026185.79187.79182.78184.86181.91-0.69%2,212,347
Jan 26, 2026186.16186.58184.55186.14183.170.19%2,152,210
Jan 23, 2026185.84186.33183.99185.79182.820.33%1,621,675
Jan 22, 2026181.57185.96181.57185.17182.212.47%1,704,536
Jan 21, 2026181.52184.42179.00180.70177.81-0.24%1,643,928
Jan 20, 2026180.00182.44179.01181.14178.250.17%1,794,283
Jan 19, 2026180.26181.21178.00180.84177.950.82%511,389
Jan 16, 2026178.74181.46177.06179.37176.500.80%2,982,225
Jan 15, 2026184.90186.27177.21177.95175.11-3.75%6,276,659
Jan 14, 2026183.47186.97183.17184.89178.320.63%1,727,203
Jan 13, 2026182.58184.03181.00183.73177.200.67%1,548,916
Jan 12, 2026184.50187.21182.09182.51176.03-0.63%1,398,388
Jan 9, 2026185.50186.30181.00183.67177.15-0.09%1,352,832
Jan 8, 2026179.82184.46179.30183.83177.301.90%1,863,808
Jan 7, 2026180.00183.39178.82180.40173.99-0.25%5,307,672
Jan 6, 2026184.55185.51180.51180.86174.44-1.41%2,734,344
Jan 5, 2026182.15184.59180.59183.45176.931.22%1,776,888
Jan 2, 2026182.77184.98180.80181.24174.80-0.34%801,571
Dec 31, 2025181.21182.64180.00181.86175.400.78%977,877
Dec 30, 2025185.00185.18180.14180.45174.04-2.06%1,996,779
Dec 29, 2025183.57185.49183.27184.25177.71-0.14%1,670,212
Dec 26, 2025184.56185.18183.01184.50177.95-0.01%333,016
Dec 24, 2025182.74185.38181.00184.51177.960.46%446,245
Dec 23, 2025181.86184.67181.42183.66177.141.18%757,726
Dec 22, 2025181.00182.71178.00181.51175.061.09%1,052,091
Dec 19, 2025184.32184.32177.00179.56173.18-2.10%15,205,210
Dec 18, 2025181.00185.35180.72183.41176.901.51%2,606,869
Dec 17, 2025182.80184.04178.32180.69174.27-1.65%2,833,528
Dec 16, 2025184.45186.80181.68183.72177.19-0.90%2,478,538
Dec 15, 2025185.51188.34184.58185.38178.80-0.03%2,066,425
Dec 11, 2025187.80190.00185.04185.43178.84-0.77%3,037,168
Dec 10, 2025188.00189.48186.04186.87180.23-0.63%2,295,885
Dec 9, 2025182.87188.48182.82188.05181.372.35%2,677,280
Dec 8, 2025183.74184.66181.30183.74177.210.04%3,065,390
Dec 5, 2025185.13186.00182.57183.67177.15-0.70%1,854,500
Dec 4, 2025187.41188.49182.89184.97178.40-0.76%3,966,322
Dec 3, 2025184.39186.82180.07186.38179.760.57%3,015,797
Dec 2, 2025177.07186.47176.45185.32178.745.04%3,585,781
Dec 1, 2025175.66176.82174.05176.43170.16-0.07%4,682,526