Fomento Económico Mexicano, S.A.B. de C.V. (BMV:FEMSA.UBD)
Mexico · Delayed Price · Currency is MXN 236.93
+2.80 (1.20%)
Oct 30, 2026, 1:59 PM CST
BMV:FEMSA.UBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 234.40 | 238.70 | 233.51 | 236.93 | 236.93 | 1.20% | 1,674,160 |
| Oct 29, 2026 | 230.60 | 234.82 | 229.52 | 234.13 | 234.13 | 1.55% | 1,404,263 |
| Oct 28, 2026 | 231.50 | 232.50 | 227.01 | 230.56 | 230.56 | -0.52% | 1,683,080 |
| Oct 27, 2026 | 230.48 | 234.49 | 230.29 | 231.77 | 231.77 | -0.33% | 5,106,789 |
| Oct 26, 2026 | 240.48 | 240.48 | 228.72 | 232.54 | 232.54 | -3.19% | 2,577,110 |
| Oct 23, 2026 | 238.00 | 241.98 | 237.62 | 240.21 | 240.21 | -0.35% | 1,505,174 |
| Oct 22, 2026 | 236.00 | 241.55 | 236.00 | 241.06 | 241.06 | 0.65% | 2,549,339 |
| Oct 21, 2026 | 238.00 | 241.56 | 236.00 | 239.51 | 239.51 | 0.84% | 3,711,007 |
| Oct 20, 2026 | 233.12 | 240.61 | 233.12 | 237.52 | 237.52 | 1.37% | 3,480,340 |
| Oct 19, 2026 | 232.53 | 237.53 | 232.53 | 234.30 | 234.30 | 0.26% | 3,310,043 |
| Oct 16, 2026 | 221.83 | 236.80 | 221.82 | 233.70 | 233.70 | 5.35% | 3,668,151 |
| Oct 15, 2026 | 223.72 | 227.50 | 221.11 | 221.83 | 221.83 | -0.35% | 4,712,420 |
| Oct 14, 2026 | 221.09 | 223.74 | 218.53 | 222.61 | 222.61 | 1.65% | 2,064,095 |
| Oct 13, 2026 | 222.72 | 223.88 | 221.24 | 222.21 | 219.01 | 0.23% | 1,498,573 |
| Oct 12, 2026 | 220.28 | 222.17 | 218.29 | 221.70 | 218.50 | 1.15% | 1,354,010 |
| Oct 9, 2026 | 215.51 | 220.02 | 214.61 | 219.19 | 216.03 | 1.20% | 2,255,647 |
| Oct 8, 2026 | 211.53 | 219.43 | 209.88 | 216.60 | 213.48 | 2.88% | 1,701,175 |
| Oct 7, 2026 | 209.90 | 212.52 | 208.38 | 210.53 | 207.49 | -0.20% | 1,778,578 |
| Oct 6, 2026 | 212.61 | 213.68 | 209.04 | 210.96 | 207.92 | -0.28% | 1,708,315 |
| Oct 5, 2026 | 210.66 | 212.92 | 208.33 | 211.56 | 208.51 | 0.93% | 2,157,188 |
| Oct 2, 2026 | 210.21 | 212.10 | 205.98 | 209.62 | 206.60 | -0.29% | 3,100,825 |
| Oct 1, 2026 | 212.91 | 214.72 | 208.79 | 210.23 | 207.20 | -1.75% | 1,721,889 |
| Sep 30, 2026 | 215.95 | 217.87 | 211.58 | 213.98 | 210.89 | -1.13% | 4,041,942 |
| Sep 29, 2026 | 211.11 | 216.83 | 211.11 | 216.43 | 213.31 | 2.00% | 3,097,887 |
| Sep 28, 2026 | 211.50 | 214.00 | 209.66 | 212.18 | 209.12 | 0.54% | 3,566,103 |
| Sep 25, 2026 | 209.81 | 211.99 | 208.52 | 211.05 | 208.01 | 1.09% | 1,563,514 |
| Sep 24, 2026 | 210.56 | 210.74 | 208.10 | 208.77 | 205.76 | -0.52% | 2,260,400 |
| Sep 23, 2026 | 209.77 | 211.58 | 209.09 | 209.86 | 206.83 | -0.46% | 1,953,993 |
| Sep 22, 2026 | 207.61 | 211.24 | 205.79 | 210.83 | 207.79 | 2.06% | 1,541,956 |
| Sep 21, 2026 | 202.90 | 207.39 | 201.36 | 206.58 | 203.60 | 1.31% | 2,734,513 |
| Sep 18, 2026 | 205.41 | 207.97 | 202.20 | 203.90 | 200.96 | -1.24% | 21,297,546 |
| Sep 17, 2026 | 206.70 | 210.00 | 205.02 | 206.45 | 203.47 | -0.58% | 2,036,525 |
| Sep 15, 2026 | 208.00 | 209.42 | 205.60 | 207.66 | 204.67 | -0.02% | 3,053,104 |
| Sep 14, 2026 | 198.99 | 209.83 | 198.99 | 207.70 | 204.71 | 4.91% | 1,835,140 |
| Sep 11, 2026 | 198.70 | 201.23 | 195.93 | 197.98 | 195.13 | -0.52% | 3,324,386 |
| Sep 10, 2026 | 199.50 | 201.21 | 198.61 | 199.01 | 196.14 | -0.45% | 2,772,682 |
| Sep 9, 2026 | 198.81 | 201.93 | 198.81 | 199.91 | 197.03 | -0.99% | 1,940,835 |
| Sep 8, 2026 | 202.47 | 204.00 | 200.00 | 201.90 | 198.99 | 0.21% | 2,259,799 |
| Sep 7, 2026 | 204.03 | 204.03 | 199.00 | 201.47 | 198.56 | -0.99% | 519,507 |
| Sep 4, 2026 | 203.32 | 205.13 | 202.75 | 203.48 | 200.55 | -0.43% | 1,434,737 |
| Sep 3, 2026 | 205.14 | 207.77 | 203.52 | 204.35 | 201.40 | -0.89% | 1,904,198 |
| Sep 2, 2026 | 204.00 | 207.40 | 203.04 | 206.18 | 203.21 | 1.18% | 1,909,474 |
| Sep 1, 2026 | 205.90 | 208.53 | 203.50 | 203.78 | 200.84 | -0.67% | 1,555,512 |
| Aug 31, 2026 | 204.95 | 205.90 | 200.67 | 205.15 | 202.19 | 0.21% | 6,820,599 |
| Aug 28, 2026 | 203.79 | 206.00 | 202.52 | 204.71 | 201.76 | 0.18% | 585,673 |
| Aug 27, 2026 | 207.54 | 208.18 | 203.66 | 204.35 | 201.40 | -2.03% | 1,149,397 |
| Aug 26, 2026 | 209.51 | 211.64 | 207.60 | 208.59 | 205.58 | -0.44% | 1,549,919 |
| Aug 25, 2026 | 206.94 | 210.86 | 204.76 | 209.51 | 206.49 | 1.58% | 1,070,250 |
| Aug 24, 2026 | 203.90 | 206.96 | 203.87 | 206.25 | 203.28 | 1.37% | 1,338,618 |
| Aug 21, 2026 | 202.51 | 204.74 | 200.83 | 203.46 | 200.53 | 0.97% | 976,609 |