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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	86.18	85.36	85.36	86.38	84.74	596,521
September 04, 2025	83.89	85.45	85.45	85.75	83.48	463,993
September 03, 2025	86.85	83.67	83.67	87.21	83.33	765,942
September 02, 2025	86.47	86.92	86.92	87.46	86.05	519,434
August 29, 2025	87.8	86.64	86.64	88.04	86.47	826,921
August 28, 2025	87	87.68	87.68	88.14	86.31	619,229
August 27, 2025	86.77	86.99	86.99	87.08	85.89	586,828
August 26, 2025	87.98	86.91	86.91	88.77	86.75	660,042
August 25, 2025	89.12	88.11	88.11	89.28	87.85	467,226
August 22, 2025	87.45	88.88	88.88	89.12	86.68	1.08M
August 21, 2025	83.08	87	87	87.65	83.08	2.72M
August 20, 2025	85.12	86.23	86.23	86.54	84.76	905,500
August 19, 2025	84.51	84.54	84.54	84.66	83.18	2M
August 18, 2025	85.25	85.31	85.31	85.86	84.85	1.15M
August 15, 2025	84.47	85.25	85.25	85.77	84.47	2.38M
August 14, 2025	85.38	84.55	84.55	85.6	83.69	1.52M
August 13, 2025	86	85.74	85.74	86.47	85.22	1.67M
August 12, 2025	86.24	86.16	86.16	87.13	86.1	732,509
August 11, 2025	86.92	86.22	86.22	87.19	86.1	519,349
August 08, 2025	88.37	86.86	86.86	89.19	86.75	1.26M
August 07, 2025	88.91	88.23	88.23	89.21	87.47	1.73M
August 06, 2025	89.75	88.18	88.18	89.75	88.01	640,300
August 05, 2025	88.61	89.17	89.17	89.63	88.04	550,572
August 04, 2025	89	88.3	88.3	89.74	87.58	668,147
August 01, 2025	91.13	88.97	88.97	91.46	88.78	655,750
July 31, 2025	88.2	90.46	90.46	91.25	87.98	1.39M
July 30, 2025	91.97	89.89	89.89	92.56	89.68	1.16M
July 29, 2025	91.37	92.24	92.24	92.26	89.6	1.26M
July 28, 2025	94.5	92.04	92.04	96.04	91	2.11M
July 25, 2025	97.66	98.6	98.6	98.6	97	553,716
July 24, 2025	97.35	97.84	97.84	97.89	96.47	731,219
July 23, 2025	98.5	97.58	97.58	99.34	97.18	516,060
July 22, 2025	99.8	98.43	98.43	100.11	98.14	493,906
July 21, 2025	100.1	99.83	99.83	100.1	98.45	384,900
July 18, 2025	101.03	99.37	99.37	101.03	98.9	405,300
July 17, 2025	96.62	100.29	100.29	100.7	96.62	2.37M
July 16, 2025	98.45	99.31	97.54	99.44	97.75	788,700
July 15, 2025	99.1	98.22	96.47	99.14	98	644,100
July 14, 2025	100.65	98.62	96.86	100.78	98.49	724,125
July 11, 2025	100.76	100.67	98.88	101.73	99.85	530,844
July 10, 2025	100.88	101.5	99.69	101.81	99.28	656,017
July 09, 2025	104.98	102.46	100.63	104.98	102.29	697,300
July 08, 2025	104.56	104.48	102.62	104.67	102.85	585,740
July 07, 2025	106.28	105.69	103.81	107.24	105.29	453,602
July 03, 2025	106.19	105.7	105.7	106.84	104.68	145,500
July 02, 2025	103.39	106.19	106.19	106.45	103.39	610,912
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

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