Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
99.85
-2.19 (-2.15%)
At close: May 12, 2025, 4:00 PM
99.85
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 102.26 | 102.26 | 98.13 | 99.85 | 99.85 | -2.15% | 746,646 |
| May 9, 2025 | 102.19 | 102.85 | 101.80 | 102.04 | 102.04 | 0.30% | 339,239 |
| May 8, 2025 | 104.64 | 104.97 | 101.65 | 101.73 | 101.73 | -2.15% | 483,612 |
| May 7, 2025 | 103.25 | 104.23 | 102.73 | 103.97 | 103.97 | 1.06% | 542,148 |
| May 6, 2025 | 100.72 | 102.88 | 100.04 | 102.88 | 102.88 | 2.13% | 515,427 |
| May 5, 2025 | 101.25 | 101.76 | 100.40 | 100.73 | 100.73 | -0.53% | 315,854 |
| May 2, 2025 | 102.92 | 103.49 | 100.56 | 101.27 | 101.27 | -0.86% | 405,398 |
| May 1, 2025 | 104.57 | 105.17 | 101.74 | 102.15 | 102.15 | -3.00% | 367,122 |
| Apr 30, 2025 | 107.00 | 107.00 | 104.51 | 105.31 | 105.31 | -0.13% | 821,875 |
| Apr 29, 2025 | 105.83 | 106.48 | 104.70 | 105.45 | 105.45 | -0.84% | 1,424,004 |
| Apr 28, 2025 | 105.48 | 107.67 | 104.17 | 106.34 | 106.34 | -0.07% | 857,271 |
| Apr 25, 2025 | 105.49 | 106.80 | 101.88 | 106.41 | 106.41 | 0.47% | 663,605 |
| Apr 24, 2025 | 104.71 | 107.40 | 103.51 | 105.91 | 105.91 | -0.40% | 932,240 |
| Apr 23, 2025 | 106.32 | 107.37 | 105.65 | 106.34 | 102.80 | 0.10% | 1,419,880 |
| Apr 22, 2025 | 105.68 | 106.81 | 105.04 | 106.23 | 102.69 | 1.66% | 914,209 |
| Apr 21, 2025 | 106.31 | 106.75 | 102.96 | 104.50 | 101.02 | -1.25% | 536,831 |
| Apr 17, 2025 | 104.12 | 106.59 | 104.12 | 105.82 | 102.29 | 1.96% | 370,258 |
| Apr 16, 2025 | 102.17 | 104.05 | 101.48 | 103.79 | 100.33 | 2.29% | 847,475 |
| Apr 15, 2025 | 99.94 | 102.54 | 99.94 | 101.47 | 98.09 | 1.29% | 765,849 |
| Apr 14, 2025 | 99.81 | 101.10 | 98.17 | 100.18 | 96.84 | 1.78% | 613,821 |
| Apr 11, 2025 | 97.51 | 98.90 | 96.69 | 98.43 | 95.15 | 1.75% | 660,576 |
| Apr 10, 2025 | 94.00 | 98.15 | 94.00 | 96.74 | 93.52 | -0.96% | 1,029,463 |
| Apr 9, 2025 | 92.00 | 98.30 | 91.76 | 97.68 | 94.43 | 4.78% | 1,534,070 |
| Apr 8, 2025 | 95.00 | 95.68 | 92.65 | 93.22 | 90.11 | 0.78% | 792,564 |
| Apr 7, 2025 | 95.86 | 96.00 | 91.75 | 92.50 | 89.42 | -4.45% | 933,055 |
| Apr 4, 2025 | 98.91 | 100.52 | 96.51 | 96.81 | 93.58 | -4.58% | 799,737 |
| Apr 3, 2025 | 99.90 | 105.11 | 99.90 | 101.46 | 98.08 | 1.53% | 871,015 |
| Apr 2, 2025 | 100.05 | 100.26 | 98.76 | 99.93 | 96.60 | -0.20% | 304,621 |
| Apr 1, 2025 | 97.83 | 100.34 | 96.89 | 100.13 | 96.79 | 2.61% | 393,084 |
| Mar 31, 2025 | 99.26 | 100.42 | 97.48 | 97.58 | 94.33 | -2.55% | 453,742 |
| Mar 28, 2025 | 99.03 | 100.47 | 98.46 | 100.13 | 96.79 | 0.94% | 495,652 |
| Mar 27, 2025 | 96.80 | 99.46 | 96.25 | 99.20 | 95.89 | 2.34% | 444,763 |
| Mar 26, 2025 | 96.22 | 97.20 | 95.55 | 96.93 | 93.70 | -0.18% | 356,817 |
| Mar 25, 2025 | 97.02 | 98.00 | 96.70 | 97.10 | 93.86 | 0.51% | 365,895 |
| Mar 24, 2025 | 97.09 | 98.11 | 96.35 | 96.61 | 93.39 | -0.80% | 287,354 |
| Mar 21, 2025 | 97.67 | 98.47 | 96.93 | 97.39 | 94.15 | -1.25% | 511,933 |
| Mar 20, 2025 | 98.92 | 99.09 | 97.79 | 98.62 | 95.33 | -0.81% | 365,115 |
| Mar 19, 2025 | 98.94 | 99.63 | 98.88 | 99.43 | 96.12 | 0.11% | 284,698 |
| Mar 18, 2025 | 100.06 | 100.67 | 98.94 | 99.32 | 96.01 | -1.26% | 510,573 |
| Mar 17, 2025 | 99.00 | 100.95 | 99.00 | 100.59 | 97.24 | 1.59% | 236,824 |
| Mar 14, 2025 | 99.35 | 100.24 | 98.47 | 99.02 | 95.72 | 1.34% | 680,980 |
| Mar 13, 2025 | 97.83 | 99.10 | 97.11 | 97.71 | 94.45 | -0.62% | 452,924 |
| Mar 12, 2025 | 96.43 | 98.60 | 96.43 | 98.32 | 95.04 | 2.00% | 425,315 |
| Mar 11, 2025 | 96.20 | 97.10 | 95.29 | 96.39 | 93.18 | -0.24% | 435,345 |
| Mar 10, 2025 | 97.94 | 99.35 | 95.73 | 96.62 | 93.40 | -1.13% | 522,107 |
| Mar 7, 2025 | 97.31 | 98.66 | 96.22 | 97.72 | 94.46 | 0.30% | 506,179 |
| Mar 6, 2025 | 94.86 | 97.50 | 94.86 | 97.43 | 94.18 | 2.26% | 698,398 |
| Mar 5, 2025 | 93.96 | 96.14 | 93.96 | 95.28 | 92.11 | 2.41% | 868,335 |
| Mar 4, 2025 | 92.77 | 94.02 | 91.29 | 93.04 | 89.94 | -0.37% | 738,976 |
| Mar 3, 2025 | 94.49 | 95.20 | 92.91 | 93.39 | 90.28 | -0.73% | 553,995 |