Skip to main content
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
86.91
-2.39 (-2.68%)
Nov 20, 2024, 4:00 PM EST - Market closed

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202488.9289.3486.4186.9186.91-2.68%1,045,703
Nov 19, 202489.6290.3689.0389.3089.30-0.96%635,531
Nov 18, 202490.2391.2989.6790.1790.170.10%539,381
Nov 15, 202491.0091.6290.0090.0890.08-1.18%460,568
Nov 14, 202492.6192.8190.9191.1691.16-1.71%318,323
Nov 13, 202493.0693.3691.9192.7592.75-0.42%603,187
Nov 12, 202496.0696.0693.0093.1493.14-3.18%417,138
Nov 11, 202496.7697.0095.4796.2096.20-0.69%812,864
Nov 8, 202496.1497.1895.7496.8796.87-0.14%502,213
Nov 7, 202497.6197.9296.1797.0197.010.36%460,135
Nov 6, 202495.3897.7993.3296.6696.660.45%798,265
Nov 5, 202497.5497.9695.4996.2396.23-1.41%555,569
Nov 4, 202496.7598.3396.5197.6197.610.90%868,435
Nov 1, 202497.2797.5296.3296.7496.74-0.15%768,394
Oct 31, 202495.7997.4495.7296.8996.890.85%678,153
Oct 30, 202496.2196.2294.8696.0796.07-0.75%883,171
Oct 29, 202498.5799.7596.3896.8096.80-1.61%626,388
Oct 28, 202497.00100.9896.0198.3898.381.68%761,188
Oct 25, 202496.5497.7796.2196.7596.750.22%876,131
Oct 24, 202497.7097.7396.2296.5496.54-1.19%714,107
Oct 23, 202497.9998.3996.9497.7097.70-0.31%451,059
Oct 22, 202497.5698.0796.7098.0098.00-0.27%932,673
Oct 21, 202497.6798.6997.1798.2798.270.40%814,891
Oct 18, 202496.2498.0696.2497.8897.881.98%529,457
Oct 17, 202497.0797.7495.8495.9895.98-1.45%593,442
Oct 16, 202498.0098.0096.5697.3997.39-1.35%567,051
Oct 15, 202497.9998.9297.7398.7297.760.06%609,190
Oct 14, 202498.3799.1597.9798.6697.700.08%321,203
Oct 11, 202498.5599.0698.2698.5897.620.16%268,417
Oct 10, 202498.2598.9597.9198.4297.460.13%271,647
Oct 9, 202498.7599.4797.9398.2997.33-0.45%785,628
Oct 8, 202499.0999.7097.8898.7397.77-0.70%899,002
Oct 7, 202499.50100.6798.9199.4398.46-0.24%811,624
Oct 4, 202498.7999.7498.0399.6798.700.79%602,715
Oct 3, 202498.0099.2197.5898.8997.920.58%546,990
Oct 2, 2024100.00100.2997.9098.3297.36-1.30%767,990
Oct 1, 202499.23100.9998.8499.6198.640.91%432,276
Sep 30, 202499.6799.9698.5898.7197.75-0.68%581,793
Sep 27, 2024101.41101.4198.6799.3998.42-1.52%715,813
Sep 26, 2024100.53101.77100.25100.9299.930.76%434,250
Sep 25, 2024101.11101.9499.76100.1699.18-0.82%823,366
Sep 24, 2024100.94102.00100.58100.99100.000.66%454,565
Sep 23, 202499.41100.7498.97100.3399.350.58%852,631
Sep 20, 2024102.04102.5399.0299.7598.78-2.41%1,203,133
Sep 19, 2024103.59103.75101.37102.21101.210.13%689,700
Sep 18, 2024103.36103.67101.95102.08101.08-1.09%368,701
Sep 17, 2024103.82106.06103.17103.21102.20-0.34%509,373
Sep 16, 2024105.22105.22102.07103.56102.55-0.97%848,537
Sep 13, 2024103.98105.31103.48104.57103.551.28%503,222
Sep 12, 2024101.72103.80101.11103.25102.241.86%415,209
Sep 11, 2024100.11101.4299.59101.36100.371.64%379,099
Sep 10, 2024101.78102.2499.2899.7298.75-2.42%405,168
Sep 9, 2024102.06103.15101.85102.19101.190.23%364,364
Sep 6, 2024102.41102.77100.98101.96100.96-0.10%1,155,589
Sep 5, 2024103.06103.74101.59102.06101.06-0.81%880,264
Sep 4, 2024100.08104.30100.08102.89101.892.32%601,180
Sep 3, 2024101.99102.65100.10100.5699.58-2.16%722,121
Aug 30, 2024103.90104.34102.03102.78101.78-0.99%1,640,715
Aug 29, 2024104.45104.51102.39103.81102.80-0.67%769,924
Aug 28, 2024104.29106.09103.60104.51103.49-0.38%959,661
Aug 27, 2024105.83105.83104.00104.91103.89-0.58%1,016,345
Aug 26, 2024108.44108.44105.20105.52104.49-2.28%816,130
Aug 23, 2024107.74109.14107.06107.98106.930.91%652,167
Aug 22, 2024107.33108.96106.50107.01105.97-0.34%422,316
Aug 21, 2024110.65111.20106.63107.38106.33-2.59%786,366
Aug 20, 2024112.91114.13110.17110.23109.15-2.92%683,101
Aug 19, 2024113.48113.62112.05113.54112.430.48%789,703
Aug 16, 2024112.90113.81112.35113.00111.900.07%555,174
Aug 15, 2024113.17114.33112.69112.92111.820.42%594,359
Aug 14, 2024111.41112.77110.95112.45111.350.91%369,112
Aug 13, 2024110.09111.69110.02111.44110.351.30%733,768
Aug 12, 2024112.47113.00109.89110.01108.94-1.62%340,366
Aug 9, 2024111.04112.40110.70111.82110.731.11%517,676
Aug 8, 2024110.38111.66109.59110.59109.510.70%696,271
Aug 7, 2024108.47111.25108.47109.82108.752.51%403,288
Aug 6, 2024106.99108.60106.75107.13106.080.26%587,113
Aug 5, 2024105.70108.28104.27106.85105.81-1.86%621,994
Aug 2, 2024108.67110.00108.21108.87107.81-1.05%799,958
Aug 1, 2024110.31113.08108.46110.02108.95-0.21%541,103
Jul 31, 2024109.51112.05108.65110.25109.171.89%591,353
Jul 30, 2024108.83109.99107.67108.20107.14-0.95%737,836
Jul 29, 2024109.57111.50108.70109.24108.17-0.30%688,827
Jul 26, 2024108.96110.07107.75109.57108.501.20%506,497
Jul 25, 2024112.50112.50108.22108.27107.21-2.54%726,736
Jul 24, 2024117.56117.56110.15111.09110.01-5.06%803,615
Jul 23, 2024118.34119.18116.35117.01115.87-1.53%604,339
Jul 22, 2024117.53118.83116.88118.83117.672.17%332,147
Jul 19, 2024116.21117.09114.41116.31115.170.32%850,664
Jul 18, 2024117.83118.90115.12115.94114.81-1.41%717,693
Jul 17, 2024117.56118.85115.45117.60116.45-0.54%842,984
Jul 16, 2024116.53118.36115.61118.24116.082.27%1,110,213
Jul 15, 2024116.80117.16114.95115.61113.50-1.61%773,974
Jul 12, 2024115.61117.56115.38117.50115.351.64%1,223,132
Jul 11, 2024114.55115.61113.90115.60113.490.80%751,060
Jul 10, 2024112.78114.76112.23114.68112.582.09%490,268
Jul 9, 2024109.61112.90109.35112.33110.282.22%719,219
Jul 8, 2024107.00110.48106.88109.89107.882.70%1,140,458
Jul 5, 2024106.67107.34105.15107.00105.041.42%971,713
Jul 3, 2024108.03108.12105.16105.50103.57-1.87%520,255
Jul 2, 2024108.44109.69106.87107.51105.54-0.81%478,052