Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
100.63
-0.84 (-0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.27 | 101.94 | 100.44 | 100.63 | 100.63 | -0.83% | 458,081 |
| Dec 4, 2025 | 102.39 | 102.88 | 100.41 | 101.47 | 101.47 | -0.79% | 359,262 |
| Dec 3, 2025 | 102.00 | 102.37 | 98.76 | 102.28 | 102.28 | 0.52% | 600,326 |
| Dec 2, 2025 | 97.89 | 101.96 | 96.99 | 101.75 | 101.75 | 5.67% | 968,820 |
| Dec 1, 2025 | 95.78 | 96.53 | 95.22 | 96.29 | 96.29 | 0.36% | 217,222 |
| Nov 28, 2025 | 94.58 | 96.65 | 94.12 | 95.94 | 95.94 | 1.90% | 240,488 |
| Nov 26, 2025 | 93.74 | 95.32 | 93.74 | 94.15 | 94.15 | 0.19% | 266,919 |
| Nov 25, 2025 | 94.10 | 94.65 | 93.05 | 93.97 | 93.97 | 0.26% | 284,958 |
| Nov 24, 2025 | 94.83 | 94.83 | 93.20 | 93.73 | 93.73 | -1.16% | 347,100 |
| Nov 21, 2025 | 94.82 | 96.08 | 93.97 | 94.83 | 94.83 | 0.85% | 275,644 |
| Nov 20, 2025 | 94.83 | 95.63 | 93.60 | 94.03 | 94.03 | -0.10% | 208,781 |
| Nov 19, 2025 | 94.58 | 95.10 | 93.95 | 94.12 | 94.12 | -0.34% | 209,090 |
| Nov 18, 2025 | 93.38 | 95.23 | 93.38 | 94.44 | 94.44 | 0.99% | 385,045 |
| Nov 17, 2025 | 92.55 | 94.99 | 92.55 | 93.51 | 93.51 | -0.56% | 142,327 |
| Nov 14, 2025 | 93.07 | 95.19 | 93.07 | 94.04 | 94.04 | 0.03% | 254,905 |
| Nov 13, 2025 | 96.57 | 96.84 | 93.86 | 94.01 | 94.01 | -2.07% | 261,871 |
| Nov 12, 2025 | 97.18 | 97.56 | 95.40 | 96.00 | 96.00 | -1.41% | 200,595 |
| Nov 11, 2025 | 95.40 | 98.26 | 94.81 | 97.37 | 97.37 | 2.78% | 451,797 |
| Nov 10, 2025 | 96.63 | 96.75 | 94.34 | 94.74 | 94.74 | -1.16% | 230,523 |
| Nov 7, 2025 | 93.19 | 95.94 | 93.19 | 95.85 | 95.85 | 2.70% | 202,454 |
| Nov 6, 2025 | 94.02 | 94.02 | 92.68 | 93.33 | 93.33 | -0.86% | 212,399 |
| Nov 5, 2025 | 92.87 | 94.69 | 92.82 | 94.14 | 94.14 | 1.94% | 322,701 |
| Nov 4, 2025 | 92.97 | 93.84 | 90.87 | 92.35 | 92.35 | -1.88% | 367,964 |
| Nov 3, 2025 | 94.04 | 95.08 | 93.99 | 94.12 | 94.12 | -0.25% | 269,179 |
| Oct 31, 2025 | 94.35 | 95.50 | 92.51 | 94.36 | 94.36 | -1.30% | 499,162 |
| Oct 30, 2025 | 94.47 | 95.97 | 94.02 | 95.60 | 95.60 | 0.99% | 766,649 |
| Oct 29, 2025 | 95.09 | 95.20 | 93.07 | 94.66 | 94.66 | -0.54% | 685,938 |
| Oct 28, 2025 | 97.19 | 97.19 | 93.00 | 95.17 | 95.17 | -0.61% | 634,170 |
| Oct 27, 2025 | 95.18 | 96.78 | 94.64 | 95.75 | 95.75 | 0.30% | 266,507 |
| Oct 24, 2025 | 96.11 | 97.41 | 95.23 | 95.46 | 95.46 | -1.17% | 255,054 |
| Oct 23, 2025 | 96.32 | 97.29 | 95.34 | 96.59 | 96.59 | 0.61% | 308,566 |
| Oct 22, 2025 | 92.89 | 96.18 | 92.89 | 96.00 | 96.00 | 3.11% | 408,506 |
| Oct 21, 2025 | 94.78 | 96.22 | 92.92 | 93.10 | 93.10 | -2.71% | 426,999 |
| Oct 20, 2025 | 97.42 | 97.42 | 94.88 | 95.69 | 95.69 | -0.42% | 318,441 |
| Oct 17, 2025 | 95.08 | 96.38 | 93.99 | 96.09 | 96.09 | 0.75% | 484,434 |
| Oct 16, 2025 | 90.91 | 96.63 | 90.91 | 95.37 | 95.37 | 2.54% | 513,209 |
| Oct 15, 2025 | 92.75 | 93.62 | 91.95 | 93.01 | 91.22 | 0.96% | 523,843 |
| Oct 14, 2025 | 91.83 | 92.94 | 91.11 | 92.13 | 90.35 | -0.56% | 418,479 |
| Oct 13, 2025 | 94.37 | 94.37 | 92.21 | 92.65 | 90.86 | -1.18% | 385,396 |
| Oct 10, 2025 | 94.74 | 95.35 | 92.96 | 93.76 | 91.95 | -1.49% | 343,349 |
| Oct 9, 2025 | 96.76 | 96.76 | 95.03 | 95.18 | 93.35 | -1.07% | 354,529 |
| Oct 8, 2025 | 94.85 | 96.73 | 94.85 | 96.21 | 94.36 | 2.04% | 363,696 |
| Oct 7, 2025 | 94.81 | 96.28 | 94.28 | 94.29 | 92.47 | -0.88% | 261,441 |
| Oct 6, 2025 | 95.23 | 95.77 | 93.75 | 95.13 | 93.30 | -0.61% | 769,069 |
| Oct 3, 2025 | 96.11 | 97.28 | 95.59 | 95.71 | 93.87 | -0.63% | 289,905 |
| Oct 2, 2025 | 95.74 | 96.47 | 94.03 | 96.32 | 94.46 | 0.80% | 497,514 |
| Oct 1, 2025 | 99.46 | 99.46 | 94.93 | 95.56 | 93.72 | -3.11% | 742,948 |
| Sep 30, 2025 | 99.33 | 99.96 | 98.44 | 98.63 | 96.73 | -0.70% | 653,999 |
| Sep 29, 2025 | 98.99 | 99.95 | 98.38 | 99.33 | 97.42 | 0.83% | 847,137 |
| Sep 26, 2025 | 97.02 | 98.59 | 96.74 | 98.51 | 96.61 | 1.63% | 424,492 |
| Sep 25, 2025 | 97.80 | 98.13 | 96.61 | 96.93 | 95.06 | -0.91% | 500,033 |
| Sep 24, 2025 | 97.90 | 98.21 | 97.31 | 97.82 | 95.93 | -0.50% | 570,139 |
| Sep 23, 2025 | 97.04 | 98.88 | 96.91 | 98.31 | 96.42 | 1.35% | 677,017 |
| Sep 22, 2025 | 96.05 | 97.23 | 95.27 | 97.00 | 95.13 | 0.73% | 803,500 |
| Sep 19, 2025 | 92.80 | 97.42 | 92.64 | 96.30 | 94.44 | 3.89% | 1,666,057 |
| Sep 18, 2025 | 92.92 | 93.99 | 92.64 | 92.69 | 90.90 | -0.37% | 881,182 |
| Sep 17, 2025 | 91.37 | 94.21 | 91.37 | 93.03 | 91.24 | 1.87% | 1,511,737 |
| Sep 16, 2025 | 94.60 | 94.60 | 91.31 | 91.32 | 89.56 | -3.24% | 607,337 |
| Sep 15, 2025 | 93.18 | 94.62 | 92.68 | 94.38 | 92.56 | 2.24% | 1,342,574 |
| Sep 12, 2025 | 89.73 | 92.37 | 89.54 | 92.31 | 90.53 | 2.14% | 1,176,844 |
| Sep 11, 2025 | 86.75 | 90.52 | 86.75 | 90.38 | 88.64 | 4.16% | 990,272 |
| Sep 10, 2025 | 86.99 | 87.16 | 86.27 | 86.77 | 85.10 | -0.30% | 642,261 |
| Sep 9, 2025 | 87.66 | 87.89 | 86.27 | 87.03 | 85.35 | 0.28% | 1,031,224 |
| Sep 8, 2025 | 85.34 | 87.33 | 84.67 | 86.79 | 85.12 | 1.68% | 1,464,657 |
| Sep 5, 2025 | 85.54 | 86.46 | 84.74 | 85.36 | 83.71 | -0.11% | 596,539 |
| Sep 4, 2025 | 83.89 | 85.75 | 83.48 | 85.45 | 83.80 | 2.13% | 463,993 |
| Sep 3, 2025 | 86.85 | 87.21 | 83.33 | 83.67 | 82.06 | -3.74% | 765,942 |
| Sep 2, 2025 | 86.47 | 87.46 | 86.05 | 86.92 | 85.24 | 0.32% | 519,434 |
| Aug 29, 2025 | 87.80 | 88.04 | 86.47 | 86.64 | 84.97 | -1.19% | 826,921 |
| Aug 28, 2025 | 87.00 | 88.14 | 86.31 | 87.68 | 85.99 | 0.79% | 637,106 |
| Aug 27, 2025 | 86.77 | 87.08 | 85.89 | 86.99 | 85.31 | 0.09% | 586,828 |
| Aug 26, 2025 | 87.98 | 88.77 | 86.75 | 86.91 | 85.23 | -1.36% | 660,042 |
| Aug 25, 2025 | 89.12 | 89.28 | 87.85 | 88.11 | 86.41 | -0.87% | 467,226 |
| Aug 22, 2025 | 87.45 | 89.12 | 86.68 | 88.88 | 87.17 | 2.16% | 1,078,063 |
| Aug 21, 2025 | 83.08 | 87.65 | 83.08 | 87.00 | 85.32 | 0.89% | 2,724,950 |
| Aug 20, 2025 | 85.12 | 86.54 | 84.76 | 86.23 | 84.57 | 2.00% | 905,451 |
| Aug 19, 2025 | 84.51 | 84.66 | 83.18 | 84.54 | 82.91 | -0.90% | 2,001,757 |
| Aug 18, 2025 | 85.25 | 85.86 | 84.85 | 85.31 | 83.67 | 0.07% | 1,149,010 |
| Aug 15, 2025 | 84.47 | 85.77 | 84.47 | 85.25 | 83.61 | 0.83% | 2,380,324 |
| Aug 14, 2025 | 85.38 | 85.60 | 83.69 | 84.55 | 82.92 | -1.39% | 1,516,549 |
| Aug 13, 2025 | 86.00 | 86.47 | 85.22 | 85.74 | 84.09 | -0.49% | 1,668,772 |
| Aug 12, 2025 | 86.24 | 87.13 | 86.10 | 86.16 | 84.50 | -0.07% | 732,509 |
| Aug 11, 2025 | 86.92 | 87.19 | 86.10 | 86.22 | 84.56 | -0.74% | 519,349 |
| Aug 8, 2025 | 88.37 | 89.19 | 86.75 | 86.86 | 85.19 | -1.55% | 1,261,902 |
| Aug 7, 2025 | 88.91 | 89.21 | 87.47 | 88.23 | 86.53 | 0.06% | 1,725,827 |
| Aug 6, 2025 | 89.75 | 89.75 | 88.01 | 88.18 | 86.48 | -1.11% | 640,291 |
| Aug 5, 2025 | 88.61 | 89.63 | 88.04 | 89.17 | 87.45 | 0.99% | 550,572 |
| Aug 4, 2025 | 89.00 | 89.74 | 87.58 | 88.30 | 86.60 | -0.75% | 668,147 |
| Aug 1, 2025 | 91.13 | 91.46 | 88.78 | 88.97 | 87.26 | -1.65% | 655,750 |
| Jul 31, 2025 | 88.20 | 91.25 | 87.98 | 90.46 | 88.72 | 0.63% | 1,394,402 |
| Jul 30, 2025 | 91.97 | 92.56 | 89.68 | 89.89 | 88.16 | -2.55% | 1,164,840 |
| Jul 29, 2025 | 91.37 | 92.26 | 89.60 | 92.24 | 90.46 | 0.22% | 1,264,301 |
| Jul 28, 2025 | 94.50 | 96.04 | 91.00 | 92.04 | 90.27 | -6.65% | 2,111,081 |
| Jul 25, 2025 | 97.66 | 98.60 | 97.00 | 98.60 | 96.70 | 0.78% | 553,716 |
| Jul 24, 2025 | 97.35 | 97.89 | 96.47 | 97.84 | 95.95 | 0.27% | 731,219 |
| Jul 23, 2025 | 98.50 | 99.34 | 97.18 | 97.58 | 95.70 | -0.86% | 516,060 |
| Jul 22, 2025 | 99.80 | 100.11 | 98.14 | 98.43 | 96.53 | -1.40% | 493,906 |
| Jul 21, 2025 | 100.10 | 100.10 | 98.45 | 99.83 | 97.91 | 0.46% | 384,898 |
| Jul 18, 2025 | 101.03 | 101.03 | 98.90 | 99.37 | 97.45 | -0.92% | 405,251 |
| Jul 17, 2025 | 96.62 | 100.70 | 96.62 | 100.29 | 98.36 | 0.99% | 2,374,594 |