BMV:FEMSA.UBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	212.40	219.79	210.00	219.34	219.34	3.39%	2,676,451
Jul 29, 2026	227.47	227.47	211.22	212.15	212.15	-4.84%	1,998,319
Jul 28, 2026	229.85	235.35	221.51	222.93	222.93	-3.50%	2,074,123
Jul 27, 2026	220.89	231.74	220.51	231.01	231.01	4.05%	1,530,888
Jul 24, 2026	222.35	224.78	219.78	222.01	222.01	-0.15%	1,198,694
Jul 23, 2026	229.73	229.73	221.92	222.34	222.34	-2.37%	1,670,171
Jul 22, 2026	225.60	230.88	225.60	227.74	227.74	0.44%	1,330,875
Jul 21, 2026	225.71	228.48	225.00	226.74	226.74	-0.10%	1,774,365
Jul 20, 2026	226.86	228.70	225.24	226.97	226.97	0.54%	1,984,240
Jul 17, 2026	226.18	228.20	222.77	225.74	225.74	0.30%	2,729,227
Jul 16, 2026	223.75	227.01	223.07	225.06	225.06	0.96%	2,734,117
Jul 15, 2026	232.52	232.52	222.23	222.91	222.91	-2.69%	3,983,413
Jul 14, 2026	225.50	234.47	225.50	232.26	229.06	3.00%	4,061,698
Jul 13, 2026	223.20	227.15	223.03	225.49	222.38	0.98%	2,351,035
Jul 10, 2026	221.25	224.63	221.21	223.31	220.23	0.42%	3,022,827
Jul 9, 2026	227.00	227.00	221.03	222.37	219.31	-1.16%	4,300,306
Jul 8, 2026	226.40	227.96	222.84	224.98	221.88	-0.75%	2,763,179
Jul 7, 2026	226.60	229.69	224.57	226.68	223.56	-0.06%	2,927,481
Jul 6, 2026	225.10	227.37	224.53	226.81	223.69	1.00%	1,647,352
Jul 3, 2026	226.99	226.99	221.27	224.56	221.47	-0.54%	920,462
Jul 2, 2026	224.00	229.47	222.53	225.77	222.66	0.71%	2,681,575
Jul 1, 2026	222.50	225.73	220.07	224.18	221.09	0.55%	1,660,636
Jun 30, 2026	228.60	229.90	222.13	222.95	219.88	-2.28%	4,404,184
Jun 29, 2026	226.26	228.98	226.26	228.15	225.01	1.59%	658,435
Jun 26, 2026	219.99	226.23	218.33	224.58	221.49	2.56%	5,035,442
Jun 25, 2026	217.87	219.53	214.96	218.97	215.95	1.01%	2,181,024
Jun 24, 2026	223.00	224.53	215.79	216.79	213.80	-2.77%	4,076,012
Jun 23, 2026	214.00	224.42	214.00	222.97	219.90	2.56%	3,794,354