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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	102.56	103.39	103.39	104.38	102.56	401,815
June 30, 2025	101.82	102.98	102.98	103.5	101.51	509,234
June 27, 2025	101.58	101.99	101.99	102.96	101.44	384,900
June 26, 2025	101.37	101.58	101.58	102.28	99.76	607,712
June 25, 2025	100.9	100.78	100.78	102.01	100.12	604,005
June 24, 2025	100.91	101.23	101.23	102.24	100.91	578,900
June 23, 2025	100.48	100.63	100.63	101.03	98.94	555,807
June 20, 2025	102.29	100.44	100.44	102.44	99.86	676,524
June 18, 2025	102.83	101.8	101.8	103.29	101.08	641,300
June 17, 2025	104.53	102.59	102.59	105.12	102.43	600,000
June 16, 2025	106.2	104.82	104.82	107.37	104.48	400,300
June 13, 2025	105.11	105.93	105.93	105.94	104.21	398,500
June 12, 2025	106.21	105.78	105.78	106.89	105.47	413,800
June 11, 2025	105.42	106.31	106.31	107.21	105.42	366,000
June 10, 2025	104.99	105.42	105.42	105.75	104.29	408,100
June 09, 2025	106.72	104.77	104.77	107.22	104.68	455,600
June 06, 2025	105.4	107.06	107.06	107.06	104.33	441,400
June 05, 2025	105.57	105.28	105.28	106.49	105.08	597,438
June 04, 2025	105.85	104.86	104.86	106.51	104.86	515,100
June 03, 2025	106.14	105.58	105.58	106.65	105.02	527,106
June 02, 2025	106.4	106.64	106.64	107.55	106.23	482,700
May 30, 2025	106.95	106.53	106.53	107.05	106.2	493,029
May 29, 2025	107.56	107.44	107.44	108.42	106.84	433,700
May 28, 2025	105.93	106.85	106.85	108.27	105.93	475,900
May 27, 2025	107.42	107.09	107.09	108.55	106.74	609,965
May 23, 2025	105.5	106.59	106.59	106.79	105.16	391,341
May 22, 2025	106.52	105.86	105.86	107.27	105.79	543,337
May 21, 2025	107.42	107.43	107.44	108.74	107.32	717,323
May 20, 2025	106.57	107.84	107.84	108	106.57	457,449
May 19, 2025	104.43	107	107	107.22	103.91	492,949
May 16, 2025	102.38	103.4	103.4	103.78	101.66	582,826
May 15, 2025	101.41	102.45	102.45	103.13	101.41	430,500
May 14, 2025	102.39	102.54	102.54	103.4	101.28	645,344
May 13, 2025	99.86	102.03	102.03	102.4	99.58	667,050
May 12, 2025	102.26	99.85	99.85	102.26	98.13	746,900
May 09, 2025	102.19	102.04	102.04	102.85	101.8	339,239
May 08, 2025	104.64	101.73	101.71	104.97	101.68	478,893
May 07, 2025	103.25	103.97	103.97	104.23	102.73	542,148
May 06, 2025	100.72	102.88	102.88	102.88	100.04	515,427
May 05, 2025	101.25	100.73	100.73	101.76	100.4	315,900
May 02, 2025	102.92	101.27	101.27	103.49	100.56	405,400
May 01, 2025	104.57	102.15	102.15	105.17	101.74	367,122
April 30, 2025	107	105.31	105.23	107	104.5	821,874
April 29, 2025	105.83	105.45	105.45	106.48	104.7	1.42M
April 28, 2025	105.48	106.34	106.34	107.67	104.17	857,300
April 25, 2025	105.49	106.41	106.41	106.8	101.88	663,605
April 24, 2025	104.71	105.91	105.91	107.4	103.51	932,240
April 23, 2025	106.32	106.34	104.71	107.37	105.65	1.42M
April 22, 2025	105.68	106.23	104.6	106.81	105.04	914,209
April 21, 2025	106.31	104.5	102.9	106.75	102.96	536,831
April 17, 2025	104.12	105.82	104.2	106.59	104.12	370,300
April 16, 2025	102.17	103.79	102.2	104.05	101.48	847,500
April 15, 2025	99.94	101.47	101.47	102.54	99.94	531,620
April 14, 2025	99.81	100.18	100.18	101.1	98.17	613,821
April 11, 2025	97.51	98.43	98.43	98.9	96.69	660,575
April 10, 2025	94	96.74	96.74	98.15	94	1.03M
April 09, 2025	92	97.68	97.68	98.3	91.76	1.51M
April 08, 2025	95	93.22	93.22	95.68	92.65	792,600
April 07, 2025	95.86	92.5	92.5	96	91.75	933,100
April 04, 2025	98.91	96.81	96.81	100.52	96.51	799,737

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