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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	94.82	94.83	94.83	96.08	93.97	275,644
November 20, 2025	94.83	94.03	94.03	95.63	93.6	208,800
November 19, 2025	94.58	94.12	94.12	95.1	93.95	209,100
November 18, 2025	93.38	94.44	94.44	95.23	93.38	385,045
November 17, 2025	92.55	93.51	93.51	94.99	92.55	142,279
November 14, 2025	93.07	94.04	94.04	95.19	93.07	254,905
November 13, 2025	96.57	94.01	94.01	96.84	93.86	261,900
November 12, 2025	97.18	96	96	97.56	95.4	196,798
November 11, 2025	95.4	97.37	97.37	98.26	94.81	451,800
November 10, 2025	96.63	94.74	94.74	96.75	94.34	230,523
November 07, 2025	93.19	95.85	95.85	95.94	93.19	202,500
November 06, 2025	94.02	93.33	93.33	94.02	92.68	212,400
November 05, 2025	92.87	94.14	94.14	94.69	92.82	322,701
November 04, 2025	93.84	92.35	92.35	93.84	90.87	325,236
November 03, 2025	94.04	94.12	94.12	95.08	93.99	269,200
October 31, 2025	94.35	94.36	94.36	95.5	92.51	499,200
October 30, 2025	94.47	95.6	95.6	95.97	94.02	766,649
October 29, 2025	95.09	94.66	94.66	95.2	93.07	685,938
October 28, 2025	97.19	95.17	95.17	97.19	93	634,200
October 27, 2025	95.18	95.75	95.75	96.78	94.64	266,507
October 24, 2025	96.11	95.46	95.46	97.41	95.23	255,100
October 23, 2025	96.32	96.59	96.59	97.29	95.34	308,600
October 22, 2025	92.89	96	96	96.18	92.89	408,506
October 21, 2025	94.78	93.1	93.1	96.22	92.92	427,000
October 20, 2025	97.42	95.69	95.69	97.42	94.88	318,441
October 17, 2025	95.08	96.09	96.09	96.38	93.99	484,434
October 16, 2025	90.91	95.37	95.37	96.63	90.91	513,209
October 15, 2025	92.75	93.01	93.01	93.62	91.95	523,776
October 14, 2025	91.83	92.13	92.13	92.94	91.11	418,500
October 13, 2025	94.37	92.65	92.65	94.37	92.21	385,400
October 10, 2025	94.74	93.76	93.76	95.35	92.96	343,349
October 09, 2025	96.76	95.18	95.18	96.76	95.03	354,529
October 08, 2025	94.85	96.21	96.21	96.73	94.85	363,700

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