Skip to main content
logo
Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
100.27
-1.79 (-1.75%)
At close: Dec 19, 2025, 4:00 PM EST
100.14
-0.13 (-0.13%)
After-hours: Dec 19, 2025, 4:00 PM EST

FMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025101.90102.35100.83101.12--0.92%180,499
Dec 18, 2025100.50103.34100.50102.06102.061.62%835,130
Dec 17, 2025102.21102.2799.14100.43100.43-1.62%669,501
Dec 16, 2025102.39104.08101.16102.08102.08-0.86%792,341
Dec 15, 2025104.25104.32102.81102.97102.97-1.17%607,035
Dec 12, 2025102.56104.66101.94104.19104.191.56%381,245
Dec 11, 2025104.18105.23102.54102.59102.59-0.93%510,962
Dec 10, 2025103.50104.16102.39103.55103.550.15%454,291
Dec 9, 2025101.01103.76100.51103.40103.402.34%464,262
Dec 8, 2025101.00101.2299.52101.04101.040.41%517,204
Dec 5, 2025101.27101.94100.44100.63100.63-0.83%458,081
Dec 4, 2025102.39102.88100.41101.47101.47-0.79%359,262
Dec 3, 2025102.00102.3798.76102.28102.280.52%600,326
Dec 2, 202597.89101.9696.99101.75101.755.67%968,820
Dec 1, 202595.7896.5395.2296.2996.290.36%217,222
Nov 28, 202594.5896.6594.1295.9495.941.90%240,488
Nov 26, 202593.7495.3293.7494.1594.150.19%266,919
Nov 25, 202594.1094.6593.0593.9793.970.26%284,958
Nov 24, 202594.8394.8393.2093.7393.73-1.16%347,100
Nov 21, 202594.8296.0893.9794.8394.830.85%275,644
Nov 20, 202594.8395.6393.6094.0394.03-0.10%208,781
Nov 19, 202594.5895.1093.9594.1294.12-0.34%209,090
Nov 18, 202593.3895.2393.3894.4494.440.99%385,045
Nov 17, 202592.5594.9992.5593.5193.51-0.56%142,327
Nov 14, 202593.0795.1993.0794.0494.040.03%254,905
Nov 13, 202596.5796.8493.8694.0194.01-2.07%261,871
Nov 12, 202597.1897.5695.4096.0096.00-1.41%200,595
Nov 11, 202595.4098.2694.8197.3797.372.78%451,797
Nov 10, 202596.6396.7594.3494.7494.74-1.16%230,523
Nov 7, 202593.1995.9493.1995.8595.852.70%202,454
Nov 6, 202594.0294.0292.6893.3393.33-0.86%212,399
Nov 5, 202592.8794.6992.8294.1494.141.94%322,701
Nov 4, 202592.9793.8490.8792.3592.35-1.88%367,964
Nov 3, 202594.0495.0893.9994.1294.12-0.25%269,179
Oct 31, 202594.3595.5092.5194.3694.36-1.30%499,162
Oct 30, 202594.4795.9794.0295.6095.600.99%766,649
Oct 29, 202595.0995.2093.0794.6694.66-0.54%685,938
Oct 28, 202597.1997.1993.0095.1795.17-0.61%634,170
Oct 27, 202595.1896.7894.6495.7595.750.30%266,507
Oct 24, 202596.1197.4195.2395.4695.46-1.17%255,054
Oct 23, 202596.3297.2995.3496.5996.590.61%308,566
Oct 22, 202592.8996.1892.8996.0096.003.11%408,506
Oct 21, 202594.7896.2292.9293.1093.10-2.71%426,999
Oct 20, 202597.4297.4294.8895.6995.69-0.42%318,441
Oct 17, 202595.0896.3893.9996.0996.090.75%484,434
Oct 16, 202590.9196.6390.9195.3795.372.54%513,209
Oct 15, 202592.7593.6291.9593.0191.220.96%523,843
Oct 14, 202591.8392.9491.1192.1390.35-0.56%418,479
Oct 13, 202594.3794.3792.2192.6590.86-1.18%385,396
Oct 10, 202594.7495.3592.9693.7691.95-1.49%343,349