Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
95.09
-0.62 (-0.65%)
Oct 6, 2025, 9:34 AM EDT - Market open
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 96.11 | 97.28 | 95.59 | 95.71 | 95.71 | -0.63% | 289,905 |
| Oct 2, 2025 | 95.74 | 96.47 | 94.03 | 96.32 | 96.32 | 0.80% | 497,514 |
| Oct 1, 2025 | 99.46 | 99.46 | 94.93 | 95.56 | 95.56 | -3.11% | 742,948 |
| Sep 30, 2025 | 99.33 | 99.96 | 98.44 | 98.63 | 98.63 | -0.70% | 653,999 |
| Sep 29, 2025 | 98.99 | 99.95 | 98.38 | 99.33 | 99.33 | 0.83% | 847,137 |
| Sep 26, 2025 | 97.02 | 98.59 | 96.74 | 98.51 | 98.51 | 1.63% | 424,492 |
| Sep 25, 2025 | 97.80 | 98.13 | 96.61 | 96.93 | 96.93 | -0.91% | 500,033 |
| Sep 24, 2025 | 97.90 | 98.21 | 97.31 | 97.82 | 97.82 | -0.50% | 570,139 |
| Sep 23, 2025 | 97.04 | 98.88 | 96.91 | 98.31 | 98.31 | 1.35% | 677,017 |
| Sep 22, 2025 | 96.05 | 97.23 | 95.27 | 97.00 | 97.00 | 0.73% | 803,500 |
| Sep 19, 2025 | 92.80 | 97.42 | 92.64 | 96.30 | 96.30 | 3.89% | 1,666,057 |
| Sep 18, 2025 | 92.92 | 93.99 | 92.64 | 92.69 | 92.69 | -0.37% | 881,182 |
| Sep 17, 2025 | 91.37 | 94.21 | 91.37 | 93.03 | 93.03 | 1.87% | 1,511,737 |
| Sep 16, 2025 | 94.60 | 94.60 | 91.31 | 91.32 | 91.32 | -3.24% | 607,337 |
| Sep 15, 2025 | 93.18 | 94.62 | 92.68 | 94.38 | 94.38 | 2.24% | 1,342,574 |
| Sep 12, 2025 | 89.73 | 92.37 | 89.54 | 92.31 | 92.31 | 2.14% | 1,176,844 |
| Sep 11, 2025 | 86.75 | 90.52 | 86.75 | 90.38 | 90.38 | 4.16% | 990,272 |
| Sep 10, 2025 | 86.99 | 87.16 | 86.27 | 86.77 | 86.77 | -0.30% | 642,261 |
| Sep 9, 2025 | 87.66 | 87.89 | 86.27 | 87.03 | 87.03 | 0.28% | 1,031,224 |
| Sep 8, 2025 | 85.34 | 87.33 | 84.67 | 86.79 | 86.79 | 1.68% | 1,464,657 |
| Sep 5, 2025 | 85.54 | 86.46 | 84.74 | 85.36 | 85.36 | -0.11% | 596,539 |
| Sep 4, 2025 | 83.89 | 85.75 | 83.48 | 85.45 | 85.45 | 2.13% | 463,993 |
| Sep 3, 2025 | 86.85 | 87.21 | 83.33 | 83.67 | 83.67 | -3.74% | 765,923 |
| Sep 2, 2025 | 86.47 | 87.46 | 86.05 | 86.92 | 86.92 | 0.32% | 519,434 |
| Aug 29, 2025 | 87.80 | 88.04 | 86.47 | 86.64 | 86.64 | -1.19% | 826,921 |
| Aug 28, 2025 | 87.00 | 88.14 | 86.31 | 87.68 | 87.68 | 0.79% | 637,106 |
| Aug 27, 2025 | 86.77 | 87.08 | 85.89 | 86.99 | 86.99 | 0.09% | 586,828 |
| Aug 26, 2025 | 87.98 | 88.77 | 86.75 | 86.91 | 86.91 | -1.36% | 660,042 |
| Aug 25, 2025 | 89.12 | 89.28 | 87.85 | 88.11 | 88.11 | -0.87% | 467,226 |
| Aug 22, 2025 | 87.45 | 89.12 | 86.68 | 88.88 | 88.88 | 2.16% | 1,078,063 |
| Aug 21, 2025 | 83.08 | 87.65 | 83.08 | 87.00 | 87.00 | 0.89% | 2,724,950 |
| Aug 20, 2025 | 85.12 | 86.54 | 84.76 | 86.23 | 86.23 | 2.00% | 905,451 |
| Aug 19, 2025 | 84.51 | 84.66 | 83.18 | 84.54 | 84.54 | -0.90% | 2,001,757 |
| Aug 18, 2025 | 85.25 | 85.86 | 84.85 | 85.31 | 85.31 | 0.07% | 1,149,010 |
| Aug 15, 2025 | 84.47 | 85.77 | 84.47 | 85.25 | 85.25 | 0.83% | 2,380,324 |
| Aug 14, 2025 | 85.38 | 85.60 | 83.69 | 84.55 | 84.55 | -1.39% | 1,516,549 |
| Aug 13, 2025 | 86.00 | 86.47 | 85.22 | 85.74 | 85.74 | -0.49% | 1,668,772 |
| Aug 12, 2025 | 86.24 | 87.13 | 86.10 | 86.16 | 86.16 | -0.07% | 732,509 |
| Aug 11, 2025 | 86.92 | 87.19 | 86.10 | 86.22 | 86.22 | -0.74% | 519,349 |
| Aug 8, 2025 | 88.37 | 89.19 | 86.75 | 86.86 | 86.86 | -1.55% | 1,261,902 |
| Aug 7, 2025 | 88.91 | 89.21 | 87.47 | 88.23 | 88.23 | 0.06% | 1,725,827 |
| Aug 6, 2025 | 89.75 | 89.75 | 88.01 | 88.18 | 88.18 | -1.11% | 640,291 |
| Aug 5, 2025 | 88.61 | 89.63 | 88.04 | 89.17 | 89.17 | 0.99% | 550,572 |
| Aug 4, 2025 | 89.00 | 89.74 | 87.58 | 88.30 | 88.30 | -0.75% | 668,147 |
| Aug 1, 2025 | 91.13 | 91.46 | 88.78 | 88.97 | 88.97 | -1.65% | 655,750 |
| Jul 31, 2025 | 88.20 | 91.25 | 87.98 | 90.46 | 90.46 | 0.63% | 1,394,402 |
| Jul 30, 2025 | 91.97 | 92.56 | 89.68 | 89.89 | 89.89 | -2.55% | 1,164,840 |
| Jul 29, 2025 | 91.37 | 92.26 | 89.60 | 92.24 | 92.24 | 0.22% | 1,264,301 |
| Jul 28, 2025 | 94.50 | 96.04 | 91.00 | 92.04 | 92.04 | -6.65% | 2,111,081 |
| Jul 25, 2025 | 97.66 | 98.60 | 97.00 | 98.60 | 98.60 | 0.78% | 553,716 |