Skip to main content
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
108.37
-0.48 (-0.44%)
Mar 6, 2026, 10:11 AM EST - Market open

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026111.14112.05107.88108.85108.85-2.41%246,608
Mar 4, 2026110.46112.04109.57111.54111.541.98%397,053
Mar 3, 2026109.71109.77106.17109.37109.37-2.64%524,697
Mar 2, 2026113.33114.62111.70112.33112.330.01%456,720
Feb 27, 2026113.43113.79111.99112.32112.32-0.75%412,848
Feb 26, 2026112.94114.42111.90113.17113.170.39%553,033
Feb 25, 2026108.71114.56108.71112.73112.730.78%494,530
Feb 24, 2026111.97112.45110.13111.86111.860.41%332,099
Feb 23, 2026113.20113.90110.00111.40111.40-1.86%340,419
Feb 20, 2026112.25113.96112.08113.51113.511.23%285,842
Feb 19, 2026111.68113.12111.43112.13112.13-0.06%249,116
Feb 18, 2026116.09116.09112.19112.20112.20-2.14%423,186
Feb 17, 2026113.41114.66112.28114.65114.650.23%272,802
Feb 13, 2026111.81114.84111.81114.39114.391.36%368,153
Feb 12, 2026113.73115.90112.52112.86112.86-0.37%324,476
Feb 11, 2026113.00113.32110.54113.28113.280.04%409,627
Feb 10, 2026112.12113.63110.90113.23113.231.61%338,261
Feb 9, 2026110.54111.89109.57111.44111.440.97%325,956
Feb 6, 2026108.00110.61107.42110.37110.372.84%611,022
Feb 5, 2026106.71108.30105.86107.32107.320.60%554,806
Feb 4, 2026108.71108.94105.91106.68106.68-1.61%512,062
Feb 3, 2026105.68108.72105.68108.43108.433.24%900,284
Feb 2, 2026105.00105.59103.93105.03105.030.64%336,220
Jan 30, 2026104.12105.49103.81104.36104.36-1.69%552,124
Jan 29, 2026108.55108.97105.15106.15106.15-1.79%401,455
Jan 28, 2026106.53108.09105.86108.09108.090.46%377,201
Jan 27, 2026108.41108.72106.19107.60107.600.09%398,933
Jan 26, 2026106.97108.17106.69107.50107.500.50%650,205
Jan 23, 2026106.58107.13105.35106.96106.960.77%298,577
Jan 22, 2026103.91106.30103.91106.14106.142.37%500,146
Jan 21, 2026104.18105.61102.48103.68103.680.47%318,171
Jan 20, 2026101.74103.61101.73103.20103.201.49%721,623
Jan 16, 202699.55102.7199.55101.68101.68-1.26%321,945
Jan 15, 2026103.91105.40101.50102.98101.15-0.84%1,157,362
Jan 14, 2026102.71104.57102.71103.85102.000.80%378,264
Jan 13, 2026102.00103.32101.72103.03101.200.82%486,316
Jan 12, 2026102.13104.50101.60102.19100.370.21%277,629
Jan 9, 2026103.19103.38100.74101.98100.17-0.37%421,559
Jan 8, 202699.82102.4599.82102.36100.541.77%344,936
Jan 7, 2026100.84101.9199.69100.5898.79-0.27%324,607
Jan 6, 2026103.07103.07100.65100.8599.06-1.61%487,294
Jan 5, 2026101.03103.27100.80102.50100.681.55%430,008
Jan 2, 2026101.81103.44100.93100.9499.14-0.13%291,827
Dec 31, 2025100.44101.17100.26101.0799.270.43%161,075
Dec 30, 2025102.75103.30100.43100.6498.85-2.14%406,413
Dec 29, 2025103.01104.01102.18102.84101.01-0.31%284,788
Dec 26, 2025103.00103.63102.26103.16101.320.31%170,012
Dec 24, 2025102.43103.19101.43102.84101.010.59%130,918
Dec 23, 2025101.00103.06101.00102.24100.421.21%412,268
Dec 22, 2025100.00101.4099.44101.0299.220.88%308,749
Dec 19, 2025101.90102.3598.64100.1498.36-1.88%863,663
Dec 18, 2025100.50103.34100.50102.06100.241.62%837,453
Dec 17, 2025102.21102.2799.14100.4398.64-1.62%669,501
Dec 16, 2025102.39104.08101.16102.08100.26-0.86%907,341
Dec 15, 2025104.25104.32102.81102.97101.14-1.17%607,039
Dec 12, 2025102.56104.66101.94104.19102.341.56%381,245
Dec 11, 2025104.18105.23102.54102.59100.76-0.93%510,962
Dec 10, 2025103.50104.16102.39103.55101.710.15%454,314
Dec 9, 2025101.01103.76100.51103.40101.562.34%464,386
Dec 8, 2025101.00101.2299.52101.0499.240.41%517,204
Dec 5, 2025101.27101.94100.44100.6398.84-0.83%458,199
Dec 4, 2025102.39102.88100.41101.4799.66-0.79%359,264
Dec 3, 2025102.00102.3798.76102.28100.460.52%600,326
Dec 2, 202597.89101.9696.99101.7599.945.67%968,872
Dec 1, 202595.7896.5395.2296.2994.580.36%217,224
Nov 28, 202594.5896.6594.1295.9494.231.90%240,488
Nov 26, 202593.7495.3293.7494.1592.470.19%266,919
Nov 25, 202594.1094.6593.0593.9792.300.26%284,993
Nov 24, 202594.8394.8393.2093.7392.06-1.16%347,103
Nov 21, 202594.8296.0893.9794.8393.140.85%275,644
Nov 20, 202594.8395.6393.6094.0392.36-0.10%208,781
Nov 19, 202594.5895.1093.9594.1292.44-0.34%209,090
Nov 18, 202593.3895.2393.3894.4492.760.99%385,045
Nov 17, 202592.5594.9992.5593.5191.85-0.56%142,327
Nov 14, 202593.0795.1993.0794.0492.370.03%254,905
Nov 13, 202596.5796.8493.8694.0192.34-2.07%261,871
Nov 12, 202597.1897.5695.4096.0094.29-1.41%200,595
Nov 11, 202595.4098.2694.8197.3795.642.78%451,797
Nov 10, 202596.6396.7594.3494.7493.05-1.16%230,523
Nov 7, 202593.1995.9493.1995.8594.142.70%202,454
Nov 6, 202594.0294.0292.6893.3391.67-0.86%212,399
Nov 5, 202592.8794.6992.8294.1492.461.94%322,701
Nov 4, 202592.9793.8490.8792.3590.71-1.88%367,964
Nov 3, 202594.0495.0893.9994.1292.44-0.25%269,179
Oct 31, 202594.3595.5092.5194.3692.68-1.30%499,162
Oct 30, 202594.4795.9794.0295.6093.900.99%766,649
Oct 29, 202595.0995.2093.0794.6692.98-0.54%685,938
Oct 28, 202597.1997.1993.0095.1793.48-0.61%634,170
Oct 27, 202595.1896.7894.6495.7594.050.30%266,507
Oct 24, 202596.1197.4195.2395.4693.76-1.17%255,054
Oct 23, 202596.3297.2995.3496.5994.870.61%308,566
Oct 22, 202592.8996.1892.8996.0094.293.11%408,506
Oct 21, 202594.7896.2292.9293.1091.44-2.71%426,999
Oct 20, 202597.4297.4294.8895.6993.99-0.42%318,441
Oct 17, 202595.0896.3893.9996.0994.380.75%484,434
Oct 16, 202590.9196.6390.9195.3793.672.54%513,209
Oct 15, 202592.7593.6291.9593.0189.590.96%523,843
Oct 14, 202591.8392.9491.1192.1388.75-0.56%418,479
Oct 13, 202594.3794.3792.2192.6589.25-1.18%385,396
Oct 10, 202594.7495.3592.9693.7690.32-1.49%343,349