Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
85.45
+1.78 (2.13%)
At close: Sep 4, 2025, 4:00 PM
85.45
0.00 (0.00%)
After-hours: Sep 4, 2025, 4:10 PM EDT
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 83.89 | 85.75 | 83.48 | 85.45 | - | 2.13% | 446,624 |
| Sep 3, 2025 | 86.85 | 87.21 | 83.33 | 83.67 | 83.67 | -3.74% | 765,923 |
| Sep 2, 2025 | 86.47 | 87.46 | 86.05 | 86.92 | 86.92 | 0.32% | 519,434 |
| Aug 29, 2025 | 87.80 | 88.04 | 86.47 | 86.64 | 86.64 | -1.19% | 826,921 |
| Aug 28, 2025 | 87.00 | 88.14 | 86.31 | 87.68 | 87.68 | 0.79% | 637,106 |
| Aug 27, 2025 | 86.77 | 87.08 | 85.89 | 86.99 | 86.99 | 0.09% | 586,828 |
| Aug 26, 2025 | 87.98 | 88.77 | 86.75 | 86.91 | 86.91 | -1.36% | 660,042 |
| Aug 25, 2025 | 89.12 | 89.28 | 87.85 | 88.11 | 88.11 | -0.87% | 467,226 |
| Aug 22, 2025 | 87.45 | 89.12 | 86.68 | 88.88 | 88.88 | 2.16% | 1,078,063 |
| Aug 21, 2025 | 83.08 | 87.65 | 83.08 | 87.00 | 87.00 | 0.89% | 2,724,950 |
| Aug 20, 2025 | 85.12 | 86.54 | 84.76 | 86.23 | 86.23 | 2.00% | 905,451 |
| Aug 19, 2025 | 84.51 | 84.66 | 83.18 | 84.54 | 84.54 | -0.90% | 2,001,757 |
| Aug 18, 2025 | 85.25 | 85.86 | 84.85 | 85.31 | 85.31 | 0.07% | 1,149,010 |
| Aug 15, 2025 | 84.47 | 85.77 | 84.47 | 85.25 | 85.25 | 0.83% | 2,380,324 |
| Aug 14, 2025 | 85.38 | 85.60 | 83.69 | 84.55 | 84.55 | -1.39% | 1,516,549 |
| Aug 13, 2025 | 86.00 | 86.47 | 85.22 | 85.74 | 85.74 | -0.49% | 1,668,772 |
| Aug 12, 2025 | 86.24 | 87.13 | 86.10 | 86.16 | 86.16 | -0.07% | 732,509 |
| Aug 11, 2025 | 86.92 | 87.19 | 86.10 | 86.22 | 86.22 | -0.74% | 519,349 |
| Aug 8, 2025 | 88.37 | 89.19 | 86.75 | 86.86 | 86.86 | -1.55% | 1,261,902 |
| Aug 7, 2025 | 88.91 | 89.21 | 87.47 | 88.23 | 88.23 | 0.06% | 1,725,827 |
| Aug 6, 2025 | 89.75 | 89.75 | 88.01 | 88.18 | 88.18 | -1.11% | 640,291 |
| Aug 5, 2025 | 88.61 | 89.63 | 88.04 | 89.17 | 89.17 | 0.99% | 550,572 |
| Aug 4, 2025 | 89.00 | 89.74 | 87.58 | 88.30 | 88.30 | -0.75% | 668,147 |
| Aug 1, 2025 | 91.13 | 91.46 | 88.78 | 88.97 | 88.97 | -1.65% | 655,750 |
| Jul 31, 2025 | 88.20 | 91.25 | 87.98 | 90.46 | 90.46 | 0.63% | 1,394,402 |
| Jul 30, 2025 | 91.97 | 92.56 | 89.68 | 89.89 | 89.89 | -2.55% | 1,164,840 |
| Jul 29, 2025 | 91.37 | 92.26 | 89.60 | 92.24 | 92.24 | 0.22% | 1,264,301 |
| Jul 28, 2025 | 94.50 | 96.04 | 91.00 | 92.04 | 92.04 | -6.65% | 2,111,081 |
| Jul 25, 2025 | 97.66 | 98.60 | 97.00 | 98.60 | 98.60 | 0.78% | 553,716 |
| Jul 24, 2025 | 97.35 | 97.89 | 96.47 | 97.84 | 97.84 | 0.27% | 731,219 |
| Jul 23, 2025 | 98.50 | 99.34 | 97.18 | 97.58 | 97.58 | -0.86% | 516,060 |
| Jul 22, 2025 | 99.80 | 100.11 | 98.14 | 98.43 | 98.43 | -1.40% | 493,906 |
| Jul 21, 2025 | 100.10 | 100.10 | 98.45 | 99.83 | 99.83 | 0.46% | 384,898 |
| Jul 18, 2025 | 101.03 | 101.03 | 98.90 | 99.37 | 99.37 | -0.92% | 405,251 |
| Jul 17, 2025 | 96.62 | 100.70 | 96.62 | 100.29 | 100.29 | 0.99% | 2,374,594 |
| Jul 16, 2025 | 98.45 | 99.44 | 97.75 | 99.31 | 97.40 | 1.11% | 788,676 |
| Jul 15, 2025 | 99.10 | 99.14 | 98.00 | 98.22 | 96.33 | -0.41% | 644,064 |
| Jul 14, 2025 | 100.65 | 100.78 | 98.49 | 98.62 | 96.73 | -2.04% | 724,125 |
| Jul 11, 2025 | 100.76 | 101.73 | 99.85 | 100.67 | 98.74 | -0.82% | 530,844 |
| Jul 10, 2025 | 100.88 | 101.81 | 99.28 | 101.50 | 99.55 | -0.94% | 656,017 |
| Jul 9, 2025 | 104.98 | 104.98 | 102.29 | 102.46 | 100.49 | -1.93% | 697,271 |
| Jul 8, 2025 | 104.56 | 104.67 | 102.85 | 104.48 | 102.47 | -1.14% | 585,740 |
| Jul 7, 2025 | 106.28 | 107.24 | 105.29 | 105.69 | 103.66 | -0.01% | 453,602 |
| Jul 3, 2025 | 106.19 | 106.84 | 104.68 | 105.70 | 103.67 | -0.46% | 145,478 |
| Jul 2, 2025 | 103.39 | 106.45 | 103.39 | 106.19 | 104.15 | 2.71% | 610,912 |
| Jul 1, 2025 | 102.56 | 104.38 | 102.56 | 103.39 | 101.41 | 0.40% | 401,815 |
| Jun 30, 2025 | 101.82 | 103.50 | 101.51 | 102.98 | 101.00 | 0.97% | 509,234 |
| Jun 27, 2025 | 101.58 | 102.96 | 101.44 | 101.99 | 100.03 | 0.40% | 384,853 |
| Jun 26, 2025 | 101.37 | 102.28 | 99.76 | 101.58 | 99.63 | 0.79% | 607,712 |
| Jun 25, 2025 | 100.90 | 102.01 | 100.12 | 100.78 | 98.85 | -0.44% | 604,005 |