Fomento Económico Mexicano, S.A.B. de C.V. (BMV:FEMSA.UBD)
Mexico · Delayed Price · Currency is MXN 219.19
+2.59 (1.20%)
At close: Oct 9, 2026
BMV:FEMSA.UBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 215.51 | 220.02 | 214.61 | 219.19 | 219.19 | 1.20% | 2,255,647 |
| Oct 8, 2026 | 211.53 | 219.43 | 209.88 | 216.60 | 216.60 | 2.88% | 1,701,175 |
| Oct 7, 2026 | 209.90 | 212.52 | 208.38 | 210.53 | 210.53 | -0.20% | 1,778,578 |
| Oct 6, 2026 | 212.61 | 213.68 | 209.04 | 210.96 | 210.96 | -0.28% | 1,708,315 |
| Oct 5, 2026 | 210.66 | 212.92 | 208.33 | 211.56 | 211.56 | 0.93% | 2,157,188 |
| Oct 2, 2026 | 210.21 | 212.10 | 205.98 | 209.62 | 209.62 | -0.29% | 3,100,825 |
| Oct 1, 2026 | 212.91 | 214.72 | 208.79 | 210.23 | 210.23 | -1.75% | 1,721,889 |
| Sep 30, 2026 | 215.95 | 217.87 | 211.58 | 213.98 | 213.98 | -1.13% | 4,041,942 |
| Sep 29, 2026 | 211.11 | 216.83 | 211.11 | 216.43 | 216.43 | 2.00% | 3,097,887 |
| Sep 28, 2026 | 211.50 | 214.00 | 209.66 | 212.18 | 212.18 | 0.54% | 3,566,103 |
| Sep 25, 2026 | 209.81 | 211.99 | 208.52 | 211.05 | 211.05 | 1.09% | 1,563,514 |
| Sep 24, 2026 | 210.56 | 210.74 | 208.10 | 208.77 | 208.77 | -0.52% | 2,260,400 |
| Sep 23, 2026 | 209.77 | 211.58 | 209.09 | 209.86 | 209.86 | -0.46% | 1,953,993 |
| Sep 22, 2026 | 207.61 | 211.24 | 205.79 | 210.83 | 210.83 | 2.06% | 1,541,956 |
| Sep 21, 2026 | 202.90 | 207.39 | 201.36 | 206.58 | 206.58 | 1.31% | 2,734,513 |
| Sep 18, 2026 | 205.41 | 207.97 | 202.20 | 203.90 | 203.90 | -1.24% | 21,297,546 |
| Sep 17, 2026 | 206.70 | 210.00 | 205.02 | 206.45 | 206.45 | -0.58% | 2,036,525 |
| Sep 15, 2026 | 208.00 | 209.42 | 205.60 | 207.66 | 207.66 | -0.02% | 3,053,104 |
| Sep 14, 2026 | 198.99 | 209.83 | 198.99 | 207.70 | 207.70 | 4.91% | 1,835,140 |
| Sep 11, 2026 | 198.70 | 201.23 | 195.93 | 197.98 | 197.98 | -0.52% | 3,324,386 |
| Sep 10, 2026 | 199.50 | 201.21 | 198.61 | 199.01 | 199.01 | -0.45% | 2,772,682 |
| Sep 9, 2026 | 198.81 | 201.93 | 198.81 | 199.91 | 199.91 | -0.99% | 1,940,835 |
| Sep 8, 2026 | 202.47 | 204.00 | 200.00 | 201.90 | 201.90 | 0.21% | 2,259,799 |
| Sep 7, 2026 | 204.03 | 204.03 | 199.00 | 201.47 | 201.47 | -0.99% | 519,507 |
| Sep 4, 2026 | 203.32 | 205.13 | 202.75 | 203.48 | 203.48 | -0.43% | 1,434,737 |
| Sep 3, 2026 | 205.14 | 207.77 | 203.52 | 204.35 | 204.35 | -0.89% | 1,904,198 |
| Sep 2, 2026 | 204.00 | 207.40 | 203.04 | 206.18 | 206.18 | 1.18% | 1,909,474 |
| Sep 1, 2026 | 205.90 | 208.53 | 203.50 | 203.78 | 203.78 | -0.67% | 1,555,512 |
| Aug 31, 2026 | 204.95 | 205.90 | 200.67 | 205.15 | 205.15 | 0.21% | 6,820,599 |
| Aug 28, 2026 | 203.79 | 206.00 | 202.52 | 204.71 | 204.71 | 0.18% | 585,673 |
| Aug 27, 2026 | 207.54 | 208.18 | 203.66 | 204.35 | 204.35 | -2.03% | 1,149,397 |
| Aug 26, 2026 | 209.51 | 211.64 | 207.60 | 208.59 | 208.59 | -0.44% | 1,549,919 |
| Aug 25, 2026 | 206.94 | 210.86 | 204.76 | 209.51 | 209.51 | 1.58% | 1,070,250 |
| Aug 24, 2026 | 203.90 | 206.96 | 203.87 | 206.25 | 206.25 | 1.37% | 1,338,618 |
| Aug 21, 2026 | 202.51 | 204.74 | 200.83 | 203.46 | 203.46 | 0.97% | 976,609 |
| Aug 20, 2026 | 200.80 | 203.35 | 200.09 | 201.51 | 201.51 | 0.40% | 1,078,329 |
| Aug 19, 2026 | 199.33 | 202.42 | 199.33 | 200.71 | 200.71 | 0.18% | 1,148,156 |
| Aug 18, 2026 | 198.95 | 200.96 | 198.72 | 200.34 | 200.34 | 0.41% | 1,065,869 |
| Aug 17, 2026 | 201.27 | 201.30 | 197.87 | 199.52 | 199.52 | -0.67% | 944,920 |
| Aug 14, 2026 | 203.17 | 203.17 | 198.00 | 200.87 | 200.87 | 1.33% | 1,430,971 |
| Aug 13, 2026 | 202.00 | 202.66 | 198.07 | 198.24 | 198.24 | -1.31% | 1,978,278 |
| Aug 12, 2026 | 206.71 | 206.71 | 199.56 | 200.88 | 200.88 | -0.39% | 2,063,638 |
| Aug 11, 2026 | 205.00 | 207.08 | 201.20 | 201.67 | 201.67 | -1.95% | 797,631 |
| Aug 10, 2026 | 210.68 | 210.68 | 205.03 | 205.69 | 205.69 | -1.88% | 1,063,471 |
| Aug 7, 2026 | 209.01 | 211.85 | 209.00 | 209.64 | 209.64 | -0.04% | 1,181,275 |
| Aug 6, 2026 | 213.30 | 214.76 | 208.80 | 209.73 | 209.73 | -2.17% | 1,233,260 |
| Aug 5, 2026 | 217.50 | 219.95 | 213.59 | 214.38 | 214.38 | -1.39% | 1,934,099 |
| Aug 4, 2026 | 217.81 | 221.98 | 214.00 | 217.40 | 217.40 | 0.06% | 2,956,760 |
| Aug 3, 2026 | 221.00 | 224.14 | 215.56 | 217.27 | 217.27 | -1.89% | 1,441,312 |
| Jul 31, 2026 | 220.00 | 223.00 | 218.72 | 221.45 | 221.45 | 0.96% | 2,685,793 |