Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
99.72
-0.41 (-0.41%)
Mar 31, 2025, 9:38 AM EDT - Market open
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 99.03 | 100.47 | 98.46 | 100.13 | 100.13 | 0.94% | 495,652 |
| Mar 27, 2025 | 96.80 | 99.46 | 96.25 | 99.20 | 99.20 | 2.34% | 444,763 |
| Mar 26, 2025 | 96.22 | 97.20 | 95.55 | 96.93 | 96.93 | -0.18% | 356,817 |
| Mar 25, 2025 | 97.02 | 98.00 | 96.70 | 97.10 | 97.10 | 0.51% | 365,895 |
| Mar 24, 2025 | 97.09 | 98.11 | 96.35 | 96.61 | 96.61 | -0.80% | 287,354 |
| Mar 21, 2025 | 97.67 | 98.47 | 96.93 | 97.39 | 97.39 | -1.25% | 511,933 |
| Mar 20, 2025 | 98.92 | 99.09 | 97.79 | 98.62 | 98.62 | -0.81% | 365,115 |
| Mar 19, 2025 | 98.94 | 99.63 | 98.88 | 99.43 | 99.43 | 0.11% | 284,698 |
| Mar 18, 2025 | 100.06 | 100.67 | 98.94 | 99.32 | 99.32 | -1.26% | 510,573 |
| Mar 17, 2025 | 99.00 | 100.95 | 99.00 | 100.59 | 100.59 | 1.59% | 236,824 |
| Mar 14, 2025 | 99.35 | 100.24 | 98.47 | 99.02 | 99.02 | 1.34% | 680,980 |
| Mar 13, 2025 | 97.83 | 99.10 | 97.11 | 97.71 | 97.71 | -0.62% | 452,924 |
| Mar 12, 2025 | 96.43 | 98.60 | 96.43 | 98.32 | 98.32 | 2.00% | 425,315 |
| Mar 11, 2025 | 96.20 | 97.10 | 95.29 | 96.39 | 96.39 | -0.24% | 435,345 |
| Mar 10, 2025 | 97.94 | 99.35 | 95.73 | 96.62 | 96.62 | -1.13% | 522,107 |
| Mar 7, 2025 | 97.31 | 98.66 | 96.22 | 97.72 | 97.72 | 0.30% | 506,179 |
| Mar 6, 2025 | 94.86 | 97.50 | 94.86 | 97.43 | 97.43 | 2.26% | 698,398 |
| Mar 5, 2025 | 93.96 | 96.14 | 93.96 | 95.28 | 95.28 | 2.41% | 868,335 |
| Mar 4, 2025 | 92.77 | 94.02 | 91.29 | 93.04 | 93.04 | -0.37% | 738,976 |
| Mar 3, 2025 | 94.49 | 95.20 | 92.91 | 93.39 | 93.39 | -0.73% | 553,995 |
| Feb 28, 2025 | 94.32 | 95.05 | 93.41 | 94.08 | 94.08 | -0.01% | 864,738 |
| Feb 27, 2025 | 92.70 | 96.85 | 91.26 | 94.09 | 94.09 | 5.16% | 1,250,914 |
| Feb 26, 2025 | 89.06 | 90.00 | 88.42 | 89.47 | 89.47 | 0.53% | 737,149 |
| Feb 25, 2025 | 89.96 | 89.96 | 88.71 | 89.00 | 89.00 | -0.70% | 581,047 |
| Feb 24, 2025 | 89.80 | 89.94 | 88.30 | 89.63 | 89.63 | 0.26% | 466,023 |
| Feb 21, 2025 | 90.69 | 90.79 | 88.97 | 89.40 | 89.40 | -1.32% | 467,127 |
| Feb 20, 2025 | 90.84 | 91.52 | 89.33 | 90.60 | 90.60 | -0.10% | 1,038,453 |
| Feb 19, 2025 | 90.60 | 91.87 | 89.99 | 90.69 | 90.69 | -0.81% | 774,061 |
| Feb 18, 2025 | 90.61 | 91.95 | 89.26 | 91.43 | 91.43 | 0.35% | 353,080 |
| Feb 14, 2025 | 89.95 | 92.13 | 89.67 | 91.11 | 91.11 | 1.56% | 413,411 |
| Feb 13, 2025 | 89.81 | 89.81 | 87.88 | 89.71 | 89.71 | 0.78% | 425,821 |
| Feb 12, 2025 | 86.84 | 89.09 | 86.60 | 89.02 | 89.02 | 1.26% | 361,726 |
| Feb 11, 2025 | 87.27 | 87.91 | 86.41 | 87.91 | 87.91 | 0.81% | 280,244 |
| Feb 10, 2025 | 88.52 | 88.52 | 86.58 | 87.20 | 87.20 | -0.67% | 234,102 |
| Feb 7, 2025 | 89.66 | 89.66 | 87.44 | 87.79 | 87.79 | -2.13% | 651,239 |
| Feb 6, 2025 | 87.00 | 89.95 | 85.82 | 89.70 | 89.70 | 5.41% | 675,300 |
| Feb 5, 2025 | 86.12 | 86.23 | 84.26 | 85.10 | 85.10 | -0.78% | 816,758 |
| Feb 4, 2025 | 85.02 | 87.18 | 85.01 | 85.77 | 85.77 | 1.02% | 535,192 |
| Feb 3, 2025 | 83.10 | 86.02 | 82.50 | 84.90 | 84.90 | -0.49% | 567,241 |
| Jan 31, 2025 | 87.32 | 87.51 | 84.97 | 85.32 | 85.32 | -2.25% | 338,606 |
| Jan 30, 2025 | 86.79 | 88.23 | 86.30 | 87.28 | 87.28 | 0.75% | 435,927 |
| Jan 29, 2025 | 86.75 | 87.43 | 85.48 | 86.63 | 86.63 | 0.34% | 483,244 |
| Jan 28, 2025 | 84.87 | 87.71 | 84.42 | 86.34 | 86.34 | 2.00% | 707,971 |
| Jan 27, 2025 | 84.66 | 85.48 | 83.30 | 84.65 | 84.65 | -0.80% | 419,605 |
| Jan 24, 2025 | 85.10 | 85.61 | 84.35 | 85.33 | 85.33 | 1.28% | 370,780 |
| Jan 23, 2025 | 84.08 | 85.07 | 83.17 | 84.25 | 84.25 | -0.25% | 361,847 |
| Jan 22, 2025 | 84.93 | 85.34 | 83.77 | 84.46 | 84.46 | -0.60% | 380,087 |
| Jan 21, 2025 | 82.50 | 85.18 | 82.50 | 84.97 | 84.97 | 2.99% | 568,424 |
| Jan 17, 2025 | 82.12 | 84.48 | 81.94 | 82.50 | 82.50 | 0.26% | 644,201 |
| Jan 16, 2025 | 83.04 | 83.27 | 82.14 | 82.29 | 81.40 | -1.43% | 495,584 |