Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
94.15
+0.18 (0.19%)
Nov 26, 2025, 4:00 PM EST - Market closed
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 93.74 | 95.32 | 93.74 | 94.15 | 94.15 | 0.19% | 266,919 |
| Nov 25, 2025 | 94.10 | 94.65 | 93.05 | 93.97 | 93.97 | 0.26% | 284,958 |
| Nov 24, 2025 | 94.83 | 94.83 | 93.20 | 93.73 | 93.73 | -1.16% | 347,100 |
| Nov 21, 2025 | 94.82 | 96.08 | 93.97 | 94.83 | 94.83 | 0.85% | 275,644 |
| Nov 20, 2025 | 94.83 | 95.63 | 93.60 | 94.03 | 94.03 | -0.10% | 208,781 |
| Nov 19, 2025 | 94.58 | 95.10 | 93.95 | 94.12 | 94.12 | -0.34% | 209,090 |
| Nov 18, 2025 | 93.38 | 95.23 | 93.38 | 94.44 | 94.44 | 0.99% | 385,045 |
| Nov 17, 2025 | 92.55 | 94.99 | 92.55 | 93.51 | 93.51 | -0.56% | 142,327 |
| Nov 14, 2025 | 93.07 | 95.19 | 93.07 | 94.04 | 94.04 | 0.03% | 254,905 |
| Nov 13, 2025 | 96.57 | 96.84 | 93.86 | 94.01 | 94.01 | -2.07% | 261,871 |
| Nov 12, 2025 | 97.18 | 97.56 | 95.40 | 96.00 | 96.00 | -1.41% | 200,595 |
| Nov 11, 2025 | 95.40 | 98.26 | 94.81 | 97.37 | 97.37 | 2.78% | 451,797 |
| Nov 10, 2025 | 96.63 | 96.75 | 94.34 | 94.74 | 94.74 | -1.16% | 230,523 |
| Nov 7, 2025 | 93.19 | 95.94 | 93.19 | 95.85 | 95.85 | 2.70% | 202,454 |
| Nov 6, 2025 | 94.02 | 94.02 | 92.68 | 93.33 | 93.33 | -0.86% | 212,399 |
| Nov 5, 2025 | 92.87 | 94.69 | 92.82 | 94.14 | 94.14 | 1.94% | 322,701 |
| Nov 4, 2025 | 92.97 | 93.84 | 90.87 | 92.35 | 92.35 | -1.88% | 367,964 |
| Nov 3, 2025 | 94.04 | 95.08 | 93.99 | 94.12 | 94.12 | -0.25% | 269,179 |
| Oct 31, 2025 | 94.35 | 95.50 | 92.51 | 94.36 | 94.36 | -1.30% | 499,162 |
| Oct 30, 2025 | 94.47 | 95.97 | 94.02 | 95.60 | 95.60 | 0.99% | 766,649 |
| Oct 29, 2025 | 95.09 | 95.20 | 93.07 | 94.66 | 94.66 | -0.54% | 685,938 |
| Oct 28, 2025 | 97.19 | 97.19 | 93.00 | 95.17 | 95.17 | -0.61% | 634,170 |
| Oct 27, 2025 | 95.18 | 96.78 | 94.64 | 95.75 | 95.75 | 0.30% | 266,507 |
| Oct 24, 2025 | 96.11 | 97.41 | 95.23 | 95.46 | 95.46 | -1.17% | 255,054 |
| Oct 23, 2025 | 96.32 | 97.29 | 95.34 | 96.59 | 96.59 | 0.61% | 308,566 |
| Oct 22, 2025 | 92.89 | 96.18 | 92.89 | 96.00 | 96.00 | 3.11% | 408,506 |
| Oct 21, 2025 | 94.78 | 96.22 | 92.92 | 93.10 | 93.10 | -2.71% | 426,999 |
| Oct 20, 2025 | 97.42 | 97.42 | 94.88 | 95.69 | 95.69 | -0.42% | 318,441 |
| Oct 17, 2025 | 95.08 | 96.38 | 93.99 | 96.09 | 96.09 | 0.75% | 484,434 |
| Oct 16, 2025 | 90.91 | 96.63 | 90.91 | 95.37 | 95.37 | 2.54% | 513,209 |
| Oct 15, 2025 | 92.75 | 93.62 | 91.95 | 93.01 | 91.22 | 0.96% | 523,843 |
| Oct 14, 2025 | 91.83 | 92.94 | 91.11 | 92.13 | 90.35 | -0.56% | 418,479 |
| Oct 13, 2025 | 94.37 | 94.37 | 92.21 | 92.65 | 90.86 | -1.18% | 385,396 |
| Oct 10, 2025 | 94.74 | 95.35 | 92.96 | 93.76 | 91.95 | -1.49% | 343,349 |
| Oct 9, 2025 | 96.76 | 96.76 | 95.03 | 95.18 | 93.35 | -1.07% | 354,529 |
| Oct 8, 2025 | 94.85 | 96.73 | 94.85 | 96.21 | 94.36 | 2.04% | 363,696 |
| Oct 7, 2025 | 94.81 | 96.28 | 94.28 | 94.29 | 92.47 | -0.88% | 261,441 |
| Oct 6, 2025 | 95.23 | 95.77 | 93.75 | 95.13 | 93.30 | -0.61% | 769,069 |
| Oct 3, 2025 | 96.11 | 97.28 | 95.59 | 95.71 | 93.87 | -0.63% | 289,905 |
| Oct 2, 2025 | 95.74 | 96.47 | 94.03 | 96.32 | 94.46 | 0.80% | 497,514 |
| Oct 1, 2025 | 99.46 | 99.46 | 94.93 | 95.56 | 93.72 | -3.11% | 742,948 |
| Sep 30, 2025 | 99.33 | 99.96 | 98.44 | 98.63 | 96.73 | -0.70% | 653,999 |
| Sep 29, 2025 | 98.99 | 99.95 | 98.38 | 99.33 | 97.42 | 0.83% | 847,137 |
| Sep 26, 2025 | 97.02 | 98.59 | 96.74 | 98.51 | 96.61 | 1.63% | 424,492 |
| Sep 25, 2025 | 97.80 | 98.13 | 96.61 | 96.93 | 95.06 | -0.91% | 500,033 |
| Sep 24, 2025 | 97.90 | 98.21 | 97.31 | 97.82 | 95.93 | -0.50% | 570,139 |
| Sep 23, 2025 | 97.04 | 98.88 | 96.91 | 98.31 | 96.42 | 1.35% | 677,017 |
| Sep 22, 2025 | 96.05 | 97.23 | 95.27 | 97.00 | 95.13 | 0.73% | 803,500 |
| Sep 19, 2025 | 92.80 | 97.42 | 92.64 | 96.30 | 94.44 | 3.89% | 1,666,057 |
| Sep 18, 2025 | 92.92 | 93.99 | 92.64 | 92.69 | 90.90 | -0.37% | 881,182 |