Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
113.68
+0.64 (0.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.10 | 114.02 | 112.38 | 113.68 | 113.68 | 0.57% | 378,127 |
| Apr 27, 2026 | 113.89 | 114.40 | 112.96 | 113.04 | 113.04 | -0.61% | 495,788 |
| Apr 24, 2026 | 113.50 | 114.56 | 113.43 | 113.73 | 113.73 | 0.10% | 460,802 |
| Apr 23, 2026 | 114.10 | 115.20 | 113.32 | 113.62 | 113.62 | 0.02% | 382,939 |
| Apr 22, 2026 | 115.02 | 115.34 | 113.18 | 113.60 | 113.60 | -1.69% | 401,748 |
| Apr 21, 2026 | 117.29 | 117.85 | 115.26 | 115.55 | 113.95 | -1.53% | 357,522 |
| Apr 20, 2026 | 117.66 | 118.74 | 115.83 | 117.34 | 115.71 | -0.32% | 421,432 |
| Apr 17, 2026 | 117.52 | 119.21 | 116.30 | 117.72 | 116.09 | 0.65% | 335,293 |
| Apr 16, 2026 | 117.43 | 117.43 | 115.45 | 116.96 | 115.34 | -0.03% | 480,860 |
| Apr 15, 2026 | 114.46 | 117.85 | 114.46 | 117.00 | 115.38 | 1.68% | 401,250 |
| Apr 14, 2026 | 117.53 | 117.81 | 114.34 | 115.07 | 113.48 | -1.88% | 404,063 |
| Apr 13, 2026 | 116.49 | 117.36 | 115.74 | 117.28 | 115.66 | 0.57% | 300,219 |
| Apr 10, 2026 | 115.37 | 116.98 | 114.86 | 116.61 | 114.99 | 1.15% | 433,581 |
| Apr 9, 2026 | 115.60 | 116.74 | 115.10 | 115.28 | 113.68 | -0.25% | 629,169 |
| Apr 8, 2026 | 117.28 | 118.44 | 115.30 | 115.57 | 113.97 | 0.41% | 508,272 |
| Apr 7, 2026 | 113.25 | 115.28 | 112.67 | 115.10 | 113.51 | 1.20% | 331,275 |
| Apr 6, 2026 | 114.74 | 115.55 | 113.13 | 113.74 | 112.16 | -0.87% | 331,915 |
| Apr 2, 2026 | 111.64 | 114.88 | 111.29 | 114.74 | 113.15 | 1.45% | 306,471 |
| Apr 1, 2026 | 112.20 | 113.74 | 111.25 | 113.10 | 111.53 | 1.84% | 378,263 |
| Mar 31, 2026 | 109.00 | 111.26 | 108.99 | 111.06 | 109.52 | 2.73% | 478,945 |
| Mar 30, 2026 | 107.58 | 109.03 | 106.46 | 108.11 | 106.61 | 0.50% | 525,831 |
| Mar 27, 2026 | 106.15 | 108.03 | 106.15 | 107.57 | 106.08 | 0.57% | 378,826 |
| Mar 26, 2026 | 107.42 | 108.56 | 106.76 | 106.96 | 105.48 | -1.43% | 377,773 |
| Mar 25, 2026 | 107.56 | 108.74 | 106.11 | 108.51 | 107.01 | 2.56% | 303,176 |
| Mar 24, 2026 | 101.80 | 106.12 | 101.57 | 105.80 | 104.33 | 2.82% | 455,777 |
| Mar 23, 2026 | 102.62 | 104.04 | 101.30 | 102.90 | 101.47 | 1.49% | 317,814 |
| Mar 20, 2026 | 105.31 | 107.34 | 100.99 | 101.39 | 99.99 | -4.42% | 318,623 |
| Mar 19, 2026 | 104.08 | 106.68 | 104.08 | 106.08 | 104.61 | 0.65% | 389,660 |
| Mar 18, 2026 | 106.75 | 108.07 | 105.37 | 105.40 | 103.94 | -1.50% | 285,732 |
| Mar 17, 2026 | 107.96 | 108.50 | 106.24 | 107.00 | 105.52 | -0.01% | 362,720 |
| Mar 16, 2026 | 107.46 | 108.34 | 106.81 | 107.01 | 105.53 | 0.78% | 176,905 |
| Mar 13, 2026 | 109.19 | 109.19 | 105.94 | 106.18 | 104.71 | -1.07% | 413,005 |
| Mar 12, 2026 | 108.60 | 108.60 | 106.99 | 107.33 | 105.84 | -1.52% | 421,044 |
| Mar 11, 2026 | 109.64 | 110.42 | 107.98 | 108.99 | 107.48 | 0.24% | 323,104 |
| Mar 10, 2026 | 109.96 | 110.40 | 108.67 | 108.73 | 107.22 | -0.53% | 248,330 |
| Mar 9, 2026 | 108.91 | 109.31 | 106.30 | 109.31 | 107.80 | -0.20% | 511,624 |
| Mar 6, 2026 | 108.26 | 109.84 | 107.53 | 109.53 | 108.01 | 0.62% | 479,098 |
| Mar 5, 2026 | 111.14 | 112.05 | 107.88 | 108.85 | 107.34 | -2.41% | 246,638 |
| Mar 4, 2026 | 110.46 | 112.04 | 109.57 | 111.54 | 110.00 | 1.98% | 397,597 |
| Mar 3, 2026 | 109.71 | 109.77 | 106.17 | 109.37 | 107.86 | -2.64% | 525,699 |
| Mar 2, 2026 | 113.33 | 114.62 | 111.70 | 112.33 | 110.77 | 0.01% | 456,722 |
| Feb 27, 2026 | 113.43 | 113.79 | 111.99 | 112.32 | 110.76 | -0.75% | 412,848 |
| Feb 26, 2026 | 112.94 | 114.42 | 111.90 | 113.17 | 111.60 | 0.39% | 553,034 |
| Feb 25, 2026 | 108.71 | 114.56 | 108.71 | 112.73 | 111.17 | 0.78% | 544,530 |
| Feb 24, 2026 | 111.97 | 112.45 | 110.13 | 111.86 | 110.31 | 0.41% | 332,163 |
| Feb 23, 2026 | 113.20 | 113.90 | 110.00 | 111.40 | 109.86 | -1.86% | 340,422 |
| Feb 20, 2026 | 112.25 | 113.96 | 112.08 | 113.51 | 111.94 | 1.23% | 285,920 |
| Feb 19, 2026 | 111.68 | 113.12 | 111.43 | 112.13 | 110.58 | -0.06% | 249,118 |
| Feb 18, 2026 | 116.09 | 116.09 | 112.19 | 112.20 | 110.65 | -2.14% | 423,196 |
| Feb 17, 2026 | 113.41 | 114.66 | 112.28 | 114.65 | 113.06 | 0.23% | 272,812 |
| Feb 13, 2026 | 111.81 | 114.84 | 111.81 | 114.39 | 112.81 | 1.36% | 368,188 |
| Feb 12, 2026 | 113.73 | 115.90 | 112.52 | 112.86 | 111.30 | -0.37% | 324,476 |
| Feb 11, 2026 | 113.00 | 113.32 | 110.54 | 113.28 | 111.71 | 0.04% | 409,630 |
| Feb 10, 2026 | 112.12 | 113.63 | 110.90 | 113.23 | 111.66 | 1.61% | 338,261 |
| Feb 9, 2026 | 110.54 | 111.89 | 109.57 | 111.44 | 109.90 | 0.97% | 325,958 |
| Feb 6, 2026 | 108.00 | 110.61 | 107.42 | 110.37 | 108.84 | 2.84% | 611,023 |
| Feb 5, 2026 | 106.71 | 108.30 | 105.86 | 107.32 | 105.83 | 0.60% | 554,806 |
| Feb 4, 2026 | 108.71 | 108.94 | 105.91 | 106.68 | 105.20 | -1.61% | 512,062 |
| Feb 3, 2026 | 105.68 | 108.72 | 105.68 | 108.43 | 106.93 | 3.24% | 900,575 |
| Feb 2, 2026 | 105.00 | 105.59 | 103.93 | 105.03 | 103.58 | 0.64% | 336,220 |
| Jan 30, 2026 | 104.12 | 105.49 | 103.81 | 104.36 | 102.91 | -1.69% | 552,125 |
| Jan 29, 2026 | 108.55 | 108.97 | 105.15 | 106.15 | 104.68 | -1.79% | 401,455 |
| Jan 28, 2026 | 106.53 | 108.09 | 105.86 | 108.09 | 106.59 | 0.46% | 377,205 |
| Jan 27, 2026 | 108.41 | 108.72 | 106.19 | 107.60 | 106.11 | 0.09% | 398,938 |
| Jan 26, 2026 | 106.97 | 108.17 | 106.69 | 107.50 | 106.01 | 0.50% | 650,211 |
| Jan 23, 2026 | 106.58 | 107.13 | 105.35 | 106.96 | 105.48 | 0.77% | 298,584 |
| Jan 22, 2026 | 103.91 | 106.30 | 103.91 | 106.14 | 104.67 | 2.37% | 501,717 |
| Jan 21, 2026 | 104.18 | 105.61 | 102.48 | 103.68 | 102.24 | 0.47% | 318,171 |
| Jan 20, 2026 | 101.74 | 103.61 | 101.73 | 103.20 | 101.77 | 1.49% | 721,625 |
| Jan 16, 2026 | 99.55 | 102.71 | 99.55 | 101.68 | 100.27 | -1.26% | 323,296 |
| Jan 15, 2026 | 103.91 | 105.40 | 101.50 | 102.98 | 99.72 | -0.84% | 1,157,731 |
| Jan 14, 2026 | 102.71 | 104.57 | 102.71 | 103.85 | 100.56 | 0.80% | 378,264 |
| Jan 13, 2026 | 102.00 | 103.32 | 101.72 | 103.03 | 99.77 | 0.82% | 486,316 |
| Jan 12, 2026 | 102.13 | 104.50 | 101.60 | 102.19 | 98.96 | 0.21% | 277,629 |
| Jan 9, 2026 | 103.19 | 103.38 | 100.74 | 101.98 | 98.75 | -0.37% | 421,559 |
| Jan 8, 2026 | 99.82 | 102.45 | 99.82 | 102.36 | 99.12 | 1.77% | 344,936 |
| Jan 7, 2026 | 100.84 | 101.91 | 99.69 | 100.58 | 97.40 | -0.27% | 324,607 |
| Jan 6, 2026 | 103.07 | 103.07 | 100.65 | 100.85 | 97.66 | -1.61% | 487,294 |
| Jan 5, 2026 | 101.03 | 103.27 | 100.80 | 102.50 | 99.26 | 1.55% | 430,008 |
| Jan 2, 2026 | 101.81 | 103.44 | 100.93 | 100.94 | 97.75 | -0.13% | 291,827 |
| Dec 31, 2025 | 100.44 | 101.17 | 100.26 | 101.07 | 97.87 | 0.43% | 161,075 |
| Dec 30, 2025 | 102.75 | 103.30 | 100.43 | 100.64 | 97.46 | -2.14% | 406,413 |
| Dec 29, 2025 | 103.01 | 104.01 | 102.18 | 102.84 | 99.59 | -0.31% | 284,788 |
| Dec 26, 2025 | 103.00 | 103.63 | 102.26 | 103.16 | 99.90 | 0.31% | 170,012 |
| Dec 24, 2025 | 102.43 | 103.19 | 101.43 | 102.84 | 99.59 | 0.59% | 130,918 |
| Dec 23, 2025 | 101.00 | 103.06 | 101.00 | 102.24 | 99.00 | 1.21% | 412,268 |
| Dec 22, 2025 | 100.00 | 101.40 | 99.44 | 101.02 | 97.82 | 0.88% | 308,749 |
| Dec 19, 2025 | 101.90 | 102.35 | 98.64 | 100.14 | 96.97 | -1.88% | 863,663 |
| Dec 18, 2025 | 100.50 | 103.34 | 100.50 | 102.06 | 98.83 | 1.62% | 837,453 |
| Dec 17, 2025 | 102.21 | 102.27 | 99.14 | 100.43 | 97.25 | -1.62% | 669,501 |
| Dec 16, 2025 | 102.39 | 104.08 | 101.16 | 102.08 | 98.85 | -0.86% | 907,341 |
| Dec 15, 2025 | 104.25 | 104.32 | 102.81 | 102.97 | 99.71 | -1.17% | 607,039 |
| Dec 12, 2025 | 102.56 | 104.66 | 101.94 | 104.19 | 100.89 | 1.56% | 381,245 |
| Dec 11, 2025 | 104.18 | 105.23 | 102.54 | 102.59 | 99.34 | -0.93% | 510,962 |
| Dec 10, 2025 | 103.50 | 104.16 | 102.39 | 103.55 | 100.27 | 0.15% | 454,314 |
| Dec 9, 2025 | 101.01 | 103.76 | 100.51 | 103.40 | 100.13 | 2.34% | 464,386 |
| Dec 8, 2025 | 101.00 | 101.22 | 99.52 | 101.04 | 97.84 | 0.41% | 517,204 |
| Dec 5, 2025 | 101.27 | 101.94 | 100.44 | 100.63 | 97.45 | -0.83% | 458,199 |
| Dec 4, 2025 | 102.39 | 102.88 | 100.41 | 101.47 | 98.26 | -0.79% | 359,264 |
| Dec 3, 2025 | 102.00 | 102.37 | 98.76 | 102.28 | 99.04 | 0.52% | 600,326 |