Fomento Económico Mexicano, S.A.B. de C.V. - FMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.25	113.51	113.51	113.96	112.08	285,920
February 19, 2026	111.68	112.13	112.13	113.12	111.43	249,118
February 18, 2026	116.09	112.2	112.2	116.09	112.19	423,200
February 17, 2026	113.41	114.65	114.65	114.66	112.28	272,812
February 13, 2026	111.81	114.39	114.39	114.84	111.81	368,200
February 12, 2026	113.73	112.86	112.86	115.9	112.52	324,500
February 11, 2026	113	113.28	113.28	113.32	110.54	409,630
February 10, 2026	112.12	113.23	113.23	113.63	110.9	338,300
February 09, 2026	110.54	111.44	111.44	111.89	109.57	326,000
February 06, 2026	108	110.37	110.37	110.61	107.42	611,023
February 05, 2026	106.71	107.32	107.32	108.3	105.86	554,806
February 04, 2026	108.71	106.68	106.68	108.94	105.91	512,100
February 03, 2026	105.68	108.43	108.43	108.72	105.68	900,575
February 02, 2026	105	105.03	105.03	105.59	103.93	336,220
January 30, 2026	104.12	104.36	104.36	105.49	103.81	552,125
January 29, 2026	108.55	106.15	106.15	108.97	105.15	401,500
January 28, 2026	106.53	108.09	108.09	108.09	105.86	377,205
January 27, 2026	108.41	107.6	107.6	108.72	106.19	398,938
January 26, 2026	106.97	107.5	107.5	108.17	106.69	650,211
January 23, 2026	106.58	106.96	106.96	107.13	105.35	298,600
January 22, 2026	103.91	106.14	106.14	106.3	103.91	501,717
January 21, 2026	104.18	103.68	103.68	105.61	102.48	318,200
January 20, 2026	101.74	103.2	103.2	103.61	101.73	721,625
January 16, 2026	99.55	101.68	101.68	102.71	99.55	323,300
January 15, 2026	103.91	102.98	102.98	105.4	101.5	1.16M
January 14, 2026	102.71	103.85	103.85	104.57	102.71	378,300
January 13, 2026	102	103.03	103.03	103.32	101.72	486,316
January 12, 2026	102.13	102.19	102.19	104.5	101.6	277,629
January 09, 2026	103.19	101.98	101.98	103.38	100.84	353,850
January 08, 2026	99.82	102.36	102.36	102.45	99.82	344,936
January 07, 2026	100.84	100.58	100.58	101.91	99.69	324,607
January 06, 2026	103.07	100.85	100.85	103.07	100.65	487,300
January 05, 2026	101.03	102.5	102.5	103.27	100.8	430,008
January 02, 2026	101.81	100.94	100.94	103.44	100.93	291,827
December 31, 2025	100.44	101.07	101.07	101.17	100.26	161,100
December 30, 2025	102.75	100.64	100.64	103.3	100.43	406,413
December 29, 2025	103.01	102.84	102.84	104.01	102.18	284,800
December 26, 2025	103	103.16	103.16	103.63	102.26	170,012
December 24, 2025	102.43	102.84	102.84	103.19	101.43	130,918
December 23, 2025	101	102.24	102.24	103.06	101	412,300
December 22, 2025	100	101.02	101.02	101.4	99.44	308,749
December 19, 2025	101.9	100.14	100.14	102.35	98.64	863,700
December 18, 2025	100.5	102.06	102.06	103.34	100.5	837,500
December 17, 2025	102.21	100.43	100.43	102.27	99.14	669,501
December 16, 2025	102.39	102.08	102.08	104.08	101.16	907,341
December 15, 2025	104.25	102.97	102.97	104.32	102.81	607,039
December 12, 2025	102.56	104.19	104.19	104.66	101.94	381,245
December 11, 2025	104.18	102.59	102.59	105.23	102.54	511,000
December 10, 2025	103.5	103.55	103.55	104.16	102.39	454,314
December 09, 2025	101.01	103.4	103.4	103.76	100.51	464,386
December 08, 2025	101	101.04	101.04	101.22	99.52	517,204
December 05, 2025	101.27	100.63	100.63	101.94	100.44	458,199
December 04, 2025	102.39	101.47	101.47	102.87	100.41	359,300
December 03, 2025	102	102.28	102.28	102.37	98.76	600,326
December 02, 2025	97.89	101.75	101.75	101.96	96.99	968,870
December 01, 2025	95.78	96.29	96.29	96.53	95.22	217,224
November 28, 2025	94.58	95.94	95.94	96.65	94.12	240,500
November 26, 2025	93.74	94.15	94.15	95.32	93.74	266,919
November 25, 2025	94.1	93.97	93.97	94.65	93.05	285,000
November 24, 2025	94.83	93.73	93.73	94.83	93.2	347,103

Fomento Económico Mexicano, S.A.B. de C.V. (FMX) NYSE