Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
94.36
-1.24 (-1.30%)
Oct 31, 2025, 4:00 PM EDT - Market closed
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 91.10 | 0.96% | 523,843 |
| Oct 14, 2025 | 91.83 | 92.94 | 91.11 | 92.13 | 90.24 | -0.56% | 418,479 |
| Oct 13, 2025 | 94.37 | 94.37 | 92.21 | 92.65 | 90.75 | -1.18% | 385,396 |
| Oct 10, 2025 | 94.74 | 95.35 | 92.96 | 93.76 | 91.84 | -1.49% | 343,349 |
| Oct 9, 2025 | 96.76 | 96.76 | 95.03 | 95.18 | 93.23 | -1.07% | 354,529 |
| Oct 8, 2025 | 94.85 | 96.73 | 94.85 | 96.21 | 94.24 | 2.04% | 363,696 |
| Oct 7, 2025 | 94.81 | 96.28 | 94.28 | 94.29 | 92.36 | -0.88% | 261,441 |
| Oct 6, 2025 | 95.23 | 95.77 | 93.75 | 95.13 | 93.18 | -0.61% | 769,069 |
| Oct 3, 2025 | 96.11 | 97.28 | 95.59 | 95.71 | 93.75 | -0.63% | 289,905 |
| Oct 2, 2025 | 95.74 | 96.47 | 94.03 | 96.32 | 94.34 | 0.80% | 497,514 |
| Oct 1, 2025 | 99.46 | 99.46 | 94.93 | 95.56 | 93.60 | -3.11% | 742,948 |
| Sep 30, 2025 | 99.33 | 99.96 | 98.44 | 98.63 | 96.61 | -0.70% | 653,999 |
| Sep 29, 2025 | 98.99 | 99.95 | 98.38 | 99.33 | 97.29 | 0.83% | 847,137 |
| Sep 26, 2025 | 97.02 | 98.59 | 96.74 | 98.51 | 96.49 | 1.63% | 424,492 |
| Sep 25, 2025 | 97.80 | 98.13 | 96.61 | 96.93 | 94.94 | -0.91% | 500,033 |
| Sep 24, 2025 | 97.90 | 98.21 | 97.31 | 97.82 | 95.81 | -0.50% | 570,139 |
| Sep 23, 2025 | 97.04 | 98.88 | 96.91 | 98.31 | 96.29 | 1.35% | 677,017 |
| Sep 22, 2025 | 96.05 | 97.23 | 95.27 | 97.00 | 95.01 | 0.73% | 803,500 |
| Sep 19, 2025 | 92.80 | 97.42 | 92.64 | 96.30 | 94.32 | 3.89% | 1,666,057 |
| Sep 18, 2025 | 92.92 | 93.99 | 92.64 | 92.69 | 90.79 | -0.37% | 881,182 |
| Sep 17, 2025 | 91.37 | 94.21 | 91.37 | 93.03 | 91.12 | 1.87% | 1,511,737 |
| Sep 16, 2025 | 94.60 | 94.60 | 91.31 | 91.32 | 89.45 | -3.24% | 607,337 |
| Sep 15, 2025 | 93.18 | 94.62 | 92.68 | 94.38 | 92.44 | 2.24% | 1,342,574 |
| Sep 12, 2025 | 89.73 | 92.37 | 89.54 | 92.31 | 90.42 | 2.14% | 1,176,844 |
| Sep 11, 2025 | 86.75 | 90.52 | 86.75 | 90.38 | 88.53 | 4.16% | 990,272 |
| Sep 10, 2025 | 86.99 | 87.16 | 86.27 | 86.77 | 84.99 | -0.30% | 642,261 |
| Sep 9, 2025 | 87.66 | 87.89 | 86.27 | 87.03 | 85.24 | 0.28% | 1,031,224 |
| Sep 8, 2025 | 85.34 | 87.33 | 84.67 | 86.79 | 85.01 | 1.68% | 1,464,657 |
| Sep 5, 2025 | 85.54 | 86.46 | 84.74 | 85.36 | 83.61 | -0.11% | 596,539 |
| Sep 4, 2025 | 83.89 | 85.75 | 83.48 | 85.45 | 83.70 | 2.13% | 463,993 |
| Sep 3, 2025 | 86.85 | 87.21 | 83.33 | 83.67 | 81.95 | -3.74% | 765,923 |
| Sep 2, 2025 | 86.47 | 87.46 | 86.05 | 86.92 | 85.14 | 0.32% | 519,434 |
| Aug 29, 2025 | 87.80 | 88.04 | 86.47 | 86.64 | 84.86 | -1.19% | 826,921 |
| Aug 28, 2025 | 87.00 | 88.14 | 86.31 | 87.68 | 85.88 | 0.79% | 637,106 |
| Aug 27, 2025 | 86.77 | 87.08 | 85.89 | 86.99 | 85.21 | 0.09% | 586,828 |
| Aug 26, 2025 | 87.98 | 88.77 | 86.75 | 86.91 | 85.13 | -1.36% | 660,042 |
| Aug 25, 2025 | 89.12 | 89.28 | 87.85 | 88.11 | 86.30 | -0.87% | 467,226 |
| Aug 22, 2025 | 87.45 | 89.12 | 86.68 | 88.88 | 87.06 | 2.16% | 1,078,063 |