Skip to main content
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
113.68
+0.64 (0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
113.68
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.10114.02112.38113.68113.680.57%378,127
Apr 27, 2026113.89114.40112.96113.04113.04-0.61%495,788
Apr 24, 2026113.50114.56113.43113.73113.730.10%460,802
Apr 23, 2026114.10115.20113.32113.62113.620.02%382,939
Apr 22, 2026115.02115.34113.18113.60113.60-1.69%401,748
Apr 21, 2026117.29117.85115.26115.55113.95-1.53%357,522
Apr 20, 2026117.66118.74115.83117.34115.71-0.32%421,432
Apr 17, 2026117.52119.21116.30117.72116.090.65%335,293
Apr 16, 2026117.43117.43115.45116.96115.34-0.03%480,860
Apr 15, 2026114.46117.85114.46117.00115.381.68%401,250
Apr 14, 2026117.53117.81114.34115.07113.48-1.88%404,063
Apr 13, 2026116.49117.36115.74117.28115.660.57%300,219
Apr 10, 2026115.37116.98114.86116.61114.991.15%433,581
Apr 9, 2026115.60116.74115.10115.28113.68-0.25%629,169
Apr 8, 2026117.28118.44115.30115.57113.970.41%508,272
Apr 7, 2026113.25115.28112.67115.10113.511.20%331,275
Apr 6, 2026114.74115.55113.13113.74112.16-0.87%331,915
Apr 2, 2026111.64114.88111.29114.74113.151.45%306,471
Apr 1, 2026112.20113.74111.25113.10111.531.84%378,263
Mar 31, 2026109.00111.26108.99111.06109.522.73%478,945
Mar 30, 2026107.58109.03106.46108.11106.610.50%525,831
Mar 27, 2026106.15108.03106.15107.57106.080.57%378,826
Mar 26, 2026107.42108.56106.76106.96105.48-1.43%377,773
Mar 25, 2026107.56108.74106.11108.51107.012.56%303,176
Mar 24, 2026101.80106.12101.57105.80104.332.82%455,777
Mar 23, 2026102.62104.04101.30102.90101.471.49%317,814
Mar 20, 2026105.31107.34100.99101.3999.99-4.42%318,623
Mar 19, 2026104.08106.68104.08106.08104.610.65%389,660
Mar 18, 2026106.75108.07105.37105.40103.94-1.50%285,732
Mar 17, 2026107.96108.50106.24107.00105.52-0.01%362,720
Mar 16, 2026107.46108.34106.81107.01105.530.78%176,905
Mar 13, 2026109.19109.19105.94106.18104.71-1.07%413,005
Mar 12, 2026108.60108.60106.99107.33105.84-1.52%421,044
Mar 11, 2026109.64110.42107.98108.99107.480.24%323,104
Mar 10, 2026109.96110.40108.67108.73107.22-0.53%248,330
Mar 9, 2026108.91109.31106.30109.31107.80-0.20%511,624
Mar 6, 2026108.26109.84107.53109.53108.010.62%479,098
Mar 5, 2026111.14112.05107.88108.85107.34-2.41%246,638
Mar 4, 2026110.46112.04109.57111.54110.001.98%397,597
Mar 3, 2026109.71109.77106.17109.37107.86-2.64%525,699
Mar 2, 2026113.33114.62111.70112.33110.770.01%456,722
Feb 27, 2026113.43113.79111.99112.32110.76-0.75%412,848
Feb 26, 2026112.94114.42111.90113.17111.600.39%553,034
Feb 25, 2026108.71114.56108.71112.73111.170.78%544,530
Feb 24, 2026111.97112.45110.13111.86110.310.41%332,163
Feb 23, 2026113.20113.90110.00111.40109.86-1.86%340,422
Feb 20, 2026112.25113.96112.08113.51111.941.23%285,920
Feb 19, 2026111.68113.12111.43112.13110.58-0.06%249,118
Feb 18, 2026116.09116.09112.19112.20110.65-2.14%423,196
Feb 17, 2026113.41114.66112.28114.65113.060.23%272,812
Feb 13, 2026111.81114.84111.81114.39112.811.36%368,188
Feb 12, 2026113.73115.90112.52112.86111.30-0.37%324,476
Feb 11, 2026113.00113.32110.54113.28111.710.04%409,630
Feb 10, 2026112.12113.63110.90113.23111.661.61%338,261
Feb 9, 2026110.54111.89109.57111.44109.900.97%325,958
Feb 6, 2026108.00110.61107.42110.37108.842.84%611,023
Feb 5, 2026106.71108.30105.86107.32105.830.60%554,806
Feb 4, 2026108.71108.94105.91106.68105.20-1.61%512,062
Feb 3, 2026105.68108.72105.68108.43106.933.24%900,575
Feb 2, 2026105.00105.59103.93105.03103.580.64%336,220
Jan 30, 2026104.12105.49103.81104.36102.91-1.69%552,125
Jan 29, 2026108.55108.97105.15106.15104.68-1.79%401,455
Jan 28, 2026106.53108.09105.86108.09106.590.46%377,205
Jan 27, 2026108.41108.72106.19107.60106.110.09%398,938
Jan 26, 2026106.97108.17106.69107.50106.010.50%650,211
Jan 23, 2026106.58107.13105.35106.96105.480.77%298,584
Jan 22, 2026103.91106.30103.91106.14104.672.37%501,717
Jan 21, 2026104.18105.61102.48103.68102.240.47%318,171
Jan 20, 2026101.74103.61101.73103.20101.771.49%721,625
Jan 16, 202699.55102.7199.55101.68100.27-1.26%323,296
Jan 15, 2026103.91105.40101.50102.9899.72-0.84%1,157,731
Jan 14, 2026102.71104.57102.71103.85100.560.80%378,264
Jan 13, 2026102.00103.32101.72103.0399.770.82%486,316
Jan 12, 2026102.13104.50101.60102.1998.960.21%277,629
Jan 9, 2026103.19103.38100.74101.9898.75-0.37%421,559
Jan 8, 202699.82102.4599.82102.3699.121.77%344,936
Jan 7, 2026100.84101.9199.69100.5897.40-0.27%324,607
Jan 6, 2026103.07103.07100.65100.8597.66-1.61%487,294
Jan 5, 2026101.03103.27100.80102.5099.261.55%430,008
Jan 2, 2026101.81103.44100.93100.9497.75-0.13%291,827
Dec 31, 2025100.44101.17100.26101.0797.870.43%161,075
Dec 30, 2025102.75103.30100.43100.6497.46-2.14%406,413
Dec 29, 2025103.01104.01102.18102.8499.59-0.31%284,788
Dec 26, 2025103.00103.63102.26103.1699.900.31%170,012
Dec 24, 2025102.43103.19101.43102.8499.590.59%130,918
Dec 23, 2025101.00103.06101.00102.2499.001.21%412,268
Dec 22, 2025100.00101.4099.44101.0297.820.88%308,749
Dec 19, 2025101.90102.3598.64100.1496.97-1.88%863,663
Dec 18, 2025100.50103.34100.50102.0698.831.62%837,453
Dec 17, 2025102.21102.2799.14100.4397.25-1.62%669,501
Dec 16, 2025102.39104.08101.16102.0898.85-0.86%907,341
Dec 15, 2025104.25104.32102.81102.9799.71-1.17%607,039
Dec 12, 2025102.56104.66101.94104.19100.891.56%381,245
Dec 11, 2025104.18105.23102.54102.5999.34-0.93%510,962
Dec 10, 2025103.50104.16102.39103.55100.270.15%454,314
Dec 9, 2025101.01103.76100.51103.40100.132.34%464,386
Dec 8, 2025101.00101.2299.52101.0497.840.41%517,204
Dec 5, 2025101.27101.94100.44100.6397.45-0.83%458,199
Dec 4, 2025102.39102.88100.41101.4798.26-0.79%359,264
Dec 3, 2025102.00102.3798.76102.2899.040.52%600,326