BMV:FEMSA.UBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	188.20	188.20	180.84	182.29	182.29	-2.92%	7,368,607
Mar 19, 2026	187.02	190.00	186.68	187.78	187.78	-0.25%	905,245
Mar 18, 2026	187.56	191.43	187.50	188.25	188.25	-0.14%	3,023,022
Mar 17, 2026	189.24	191.65	187.55	188.51	188.51	-0.89%	2,115,906
Mar 13, 2026	191.88	192.67	189.91	190.20	190.20	-0.79%	1,931,885
Mar 12, 2026	191.62	193.34	190.28	191.71	191.71	-0.62%	1,522,453
Mar 11, 2026	190.28	194.34	190.28	192.91	192.91	0.87%	1,390,561
Mar 10, 2026	191.63	193.60	190.38	191.24	191.24	-0.65%	2,583,784
Mar 9, 2026	193.52	193.52	189.10	192.50	192.50	-1.16%	2,335,395
Mar 6, 2026	192.81	195.30	191.29	194.76	194.76	1.28%	2,533,765
Mar 5, 2026	193.00	197.50	191.37	192.29	192.29	-2.16%	1,355,928
Mar 4, 2026	193.62	197.01	192.46	196.54	196.54	1.64%	1,987,915
Mar 3, 2026	194.26	194.26	188.15	193.36	193.36	-1.02%	2,920,291
Mar 2, 2026	194.99	197.77	194.14	195.36	195.36	1.10%	1,599,239
Feb 27, 2026	194.95	196.15	192.62	193.24	193.24	-0.82%	8,835,213
Feb 26, 2026	193.57	196.91	192.89	194.83	194.83	0.91%	1,958,435
Feb 25, 2026	192.79	196.72	189.76	193.07	193.07	0.64%	3,915,947
Feb 24, 2026	191.90	193.29	189.63	191.84	191.84	-0.17%	1,925,533
Feb 23, 2026	194.08	195.30	189.89	192.16	192.16	-1.31%	1,968,431
Feb 20, 2026	193.91	195.58	192.70	194.71	194.71	0.76%	1,228,444
Feb 19, 2026	194.27	195.42	192.51	193.25	193.25	-0.24%	1,295,085
Feb 18, 2026	196.52	198.59	193.18	193.71	193.71	-1.10%	1,523,141
Feb 17, 2026	198.00	198.00	192.85	195.87	195.87	-0.62%	1,286,916
Feb 16, 2026	196.54	198.32	193.60	197.09	197.09	0.19%	188,161
Feb 13, 2026	194.59	197.02	193.16	196.71	196.71	1.18%	1,416,566
Feb 12, 2026	194.04	199.40	193.80	194.41	194.41	0.04%	2,054,927
Feb 11, 2026	194.88	194.88	190.51	194.34	194.34	0.01%	2,141,026
Feb 10, 2026	191.85	195.23	191.75	194.32	194.32	1.13%	2,007,968
Feb 9, 2026	191.82	192.44	188.41	192.15	192.15	0.67%	1,456,903
Feb 6, 2026	186.50	191.14	185.72	190.87	190.87	2.20%	2,303,532
Feb 5, 2026	186.79	188.60	184.30	186.76	186.76	0.96%	2,024,830
Feb 4, 2026	187.06	188.85	183.62	184.99	184.99	-1.04%	3,339,672
Feb 3, 2026	186.00	187.53	183.31	186.94	186.94	2.49%	3,246,528
Jan 30, 2026	182.89	183.66	180.03	182.40	182.40	0.23%	2,804,418
Jan 29, 2026	186.35	186.35	181.63	181.99	181.99	-2.03%	3,432,609
Jan 28, 2026	185.19	186.13	182.54	185.76	185.76	0.49%	3,020,253
Jan 27, 2026	185.79	187.79	182.78	184.86	184.86	-0.69%	2,212,347
Jan 26, 2026	186.16	186.58	184.55	186.14	186.14	0.19%	2,152,210
Jan 23, 2026	185.84	186.33	183.99	185.79	185.79	0.33%	1,621,675
Jan 22, 2026	181.57	185.96	181.57	185.17	185.17	2.47%	1,704,536
Jan 21, 2026	181.52	184.42	179.00	180.70	180.70	-0.24%	1,643,928
Jan 20, 2026	180.00	182.44	179.01	181.14	181.14	0.17%	1,794,283
Jan 19, 2026	180.26	181.21	178.00	180.84	180.84	0.82%	511,389
Jan 16, 2026	178.74	181.46	177.06	179.37	179.37	0.80%	2,982,225
Jan 15, 2026	184.90	186.27	177.21	177.95	177.95	-3.75%	6,276,659
Jan 14, 2026	183.47	186.97	183.17	184.89	181.22	0.63%	1,727,203
Jan 13, 2026	182.58	184.03	181.00	183.73	180.08	0.67%	1,548,916
Jan 12, 2026	184.50	187.21	182.09	182.51	178.88	-0.63%	1,398,388
Jan 9, 2026	185.50	186.30	181.00	183.67	180.02	-0.09%	1,352,832
Jan 8, 2026	179.82	184.46	179.30	183.83	180.18	1.90%	1,863,808