Skip to main content
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
128.87
+3.50 (2.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026125.78129.33125.38128.87128.872.79%956,177
Jun 25, 2026123.12125.58122.71125.37125.371.86%454,679
Jun 24, 2026127.43127.63122.54123.08123.08-3.17%608,311
Jun 23, 2026125.00127.48123.86127.11127.111.56%582,197
Jun 22, 2026126.50127.59125.02125.16125.16-1.04%331,012
Jun 18, 2026127.13128.03126.28126.47126.470.72%431,330
Jun 17, 2026126.84129.04125.35125.56125.56-1.04%603,176
Jun 16, 2026126.62128.03126.16126.88126.880.43%515,794
Jun 15, 2026130.12130.12125.85126.34126.34-2.34%700,770
Jun 12, 2026128.70130.55127.93129.37129.370.79%475,196
Jun 11, 2026124.65128.73123.27128.36128.363.81%601,348
Jun 10, 2026122.72124.59122.36123.65123.651.19%561,662
Jun 9, 2026123.29124.15120.38122.20122.20-0.25%858,552
Jun 8, 2026122.80124.10121.83122.51122.51-0.30%753,326
Jun 5, 2026122.53124.78122.53122.88122.880.29%315,914
Jun 4, 2026122.18122.93120.54122.53122.530.59%304,798
Jun 3, 2026119.76123.00119.76121.81121.811.39%362,621
Jun 2, 2026117.79121.87117.79120.14120.142.05%531,687
Jun 1, 2026118.71118.91117.34117.73117.73-1.09%783,301
May 29, 2026120.47120.97118.36119.03119.03-1.51%520,594
May 28, 2026122.82122.82119.97120.86120.86-1.48%534,456
May 27, 2026122.52123.41121.60122.67122.670.62%429,344
May 26, 2026121.40122.65121.10121.92121.920.53%456,043
May 22, 2026121.49122.42120.23121.28121.28-0.10%342,741
May 21, 2026121.15122.92120.53121.40121.40-0.12%496,660
May 20, 2026122.50122.97119.89121.55121.55-0.25%804,800
May 19, 2026121.22122.57120.50121.86121.86-0.32%880,189
May 18, 2026122.01123.27121.64122.25122.250.72%425,384
May 15, 2026121.44123.11120.80121.38121.38-0.70%587,176
May 14, 2026123.80125.48121.53122.24122.24-0.65%452,977
May 13, 2026124.77125.71122.48123.04123.04-1.47%452,619
May 12, 2026122.95124.87122.20124.87124.871.42%335,713
May 11, 2026121.51123.40120.58123.12123.121.58%334,242
May 8, 2026121.00122.45120.88121.20121.201.08%481,832
May 7, 2026122.45123.25119.12119.91119.91-1.85%759,273
May 6, 2026122.57124.24121.85122.17122.170.73%593,844
May 5, 2026119.58123.19119.58121.29121.292.00%416,907
May 4, 2026119.68121.62118.82118.91118.91-0.88%438,429
May 1, 2026118.38120.65116.30119.97119.971.46%465,979
Apr 30, 2026113.69118.90111.55118.24118.245.56%966,263
Apr 29, 2026112.97113.39111.48112.01112.01-1.47%413,046
Apr 28, 2026113.10114.02112.38113.68113.680.57%378,132
Apr 27, 2026113.89114.40112.96113.04113.04-0.61%495,809
Apr 24, 2026113.50114.56113.43113.73113.730.10%461,174
Apr 23, 2026114.10115.20113.32113.62113.620.02%382,940
Apr 22, 2026115.02115.34113.18113.60113.60-0.27%402,211
Apr 21, 2026117.29117.85115.26115.55113.91-1.53%357,524
Apr 20, 2026117.66118.74115.83117.34115.68-0.32%421,432
Apr 17, 2026117.52119.21116.30117.72116.050.65%335,293
Apr 16, 2026117.43117.43115.45116.96115.30-0.03%480,860
Apr 15, 2026114.46117.85114.46117.00115.341.68%401,250
Apr 14, 2026117.53117.81114.34115.07113.44-1.88%404,063
Apr 13, 2026116.49117.36115.74117.28115.620.57%300,219
Apr 10, 2026115.37116.98114.86116.61114.961.15%433,581
Apr 9, 2026115.60116.74115.10115.28113.65-0.25%629,169
Apr 8, 2026117.28118.44115.30115.57113.930.41%508,272
Apr 7, 2026113.25115.28112.67115.10113.471.20%331,275
Apr 6, 2026114.74115.55113.13113.74112.13-0.87%331,915
Apr 2, 2026111.64114.88111.29114.74113.111.45%306,471
Apr 1, 2026112.20113.74111.25113.10111.501.84%378,263
Mar 31, 2026109.00111.26108.99111.06109.492.73%478,945
Mar 30, 2026107.58109.03106.46108.11106.580.50%525,831
Mar 27, 2026106.15108.03106.15107.57106.050.57%378,826
Mar 26, 2026107.42108.56106.76106.96105.44-1.43%377,773
Mar 25, 2026107.56108.74106.11108.51106.972.56%303,176
Mar 24, 2026101.80106.12101.57105.80104.302.82%455,777
Mar 23, 2026102.62104.04101.30102.90101.441.49%317,814
Mar 20, 2026105.31107.34100.99101.3999.95-4.42%318,623
Mar 19, 2026104.08106.68104.08106.08104.580.65%389,660
Mar 18, 2026106.75108.07105.37105.40103.91-1.50%285,732
Mar 17, 2026107.96108.50106.24107.00105.48-0.01%362,720
Mar 16, 2026107.46108.34106.81107.01105.490.78%176,905
Mar 13, 2026109.19109.19105.94106.18104.68-1.07%413,005
Mar 12, 2026108.60108.60106.99107.33105.81-1.52%421,044
Mar 11, 2026109.64110.42107.98108.99107.450.24%323,104
Mar 10, 2026109.96110.40108.67108.73107.19-0.53%248,330
Mar 9, 2026108.91109.31106.30109.31107.76-0.20%511,624
Mar 6, 2026108.26109.84107.53109.53107.980.62%479,098
Mar 5, 2026111.14112.05107.88108.85107.31-2.41%246,638
Mar 4, 2026110.46112.04109.57111.54109.961.98%397,597
Mar 3, 2026109.71109.77106.17109.37107.82-2.64%525,699
Mar 2, 2026113.33114.62111.70112.33110.740.01%456,722
Feb 27, 2026113.43113.79111.99112.32110.73-0.75%412,848
Feb 26, 2026112.94114.42111.90113.17111.570.39%553,034
Feb 25, 2026108.71114.56108.71112.73111.130.78%544,530
Feb 24, 2026111.97112.45110.13111.86110.270.41%332,163
Feb 23, 2026113.20113.90110.00111.40109.82-1.86%340,422
Feb 20, 2026112.25113.96112.08113.51111.901.23%285,920
Feb 19, 2026111.68113.12111.43112.13110.54-0.06%249,118
Feb 18, 2026116.09116.09112.19112.20110.61-2.14%423,196
Feb 17, 2026113.41114.66112.28114.65113.030.23%272,812
Feb 13, 2026111.81114.84111.81114.39112.771.36%368,188
Feb 12, 2026113.73115.90112.52112.86111.26-0.37%324,476
Feb 11, 2026113.00113.32110.54113.28111.670.04%409,630
Feb 10, 2026112.12113.63110.90113.23111.631.61%338,261
Feb 9, 2026110.54111.89109.57111.44109.860.97%325,958
Feb 6, 2026108.00110.61107.42110.37108.812.84%611,023
Feb 5, 2026106.71108.30105.86107.32105.800.60%554,806
Feb 4, 2026108.71108.94105.91106.68105.17-1.61%512,062
Feb 3, 2026105.68108.72105.68108.43106.893.24%900,575