Fomento Económico Mexican... (FMX)
NYSE: FMX
· Real-Time Price · USD
85.33
-0.12 (-0.14%)
At close: Sep 05, 2025, 3:59 PM
84.82
-0.60%
After-hours: Sep 05, 2025, 06:40 PM EDT
FMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.54 | 86.46 | 84.74 | 85.36 | n/a | -0.11% | 596,521 |
| Sep 4, 2025 | 83.89 | 85.75 | 83.48 | 85.45 | 85.45 | 2.13% | 463,993 |
| Sep 3, 2025 | 86.85 | 87.21 | 83.33 | 83.67 | 83.67 | -3.74% | 765,942 |
| Sep 2, 2025 | 86.47 | 87.46 | 86.05 | 86.92 | 86.92 | 0.32% | 519,434 |
| Aug 29, 2025 | 87.80 | 88.04 | 86.47 | 86.64 | 86.64 | -1.19% | 826,921 |
| Aug 28, 2025 | 87.00 | 88.14 | 86.31 | 87.68 | 87.68 | 0.79% | 637,106 |
| Aug 27, 2025 | 86.77 | 87.08 | 85.89 | 86.99 | 86.99 | 0.09% | 586,828 |
| Aug 26, 2025 | 87.98 | 88.77 | 86.75 | 86.91 | 86.91 | -1.36% | 660,042 |
| Aug 25, 2025 | 89.12 | 89.28 | 87.85 | 88.11 | 88.11 | -0.87% | 467,226 |
| Aug 22, 2025 | 87.45 | 89.12 | 86.68 | 88.88 | 88.88 | 2.16% | 1,078,100 |
| Aug 21, 2025 | 83.08 | 87.65 | 83.08 | 87.00 | 87.00 | 0.89% | 2,724,950 |
| Aug 20, 2025 | 85.12 | 86.54 | 84.76 | 86.23 | 86.23 | 2.00% | 905,500 |
| Aug 19, 2025 | 84.51 | 84.66 | 83.18 | 84.54 | 84.54 | -0.90% | 2,001,800 |
| Aug 18, 2025 | 85.25 | 85.86 | 84.85 | 85.31 | 85.31 | 0.07% | 1,149,010 |
| Aug 15, 2025 | 84.47 | 85.77 | 84.47 | 85.25 | 85.25 | 0.83% | 2,380,324 |
| Aug 14, 2025 | 85.38 | 85.60 | 83.69 | 84.55 | 84.55 | -1.39% | 1,516,549 |
| Aug 13, 2025 | 86.00 | 86.47 | 85.22 | 85.74 | 85.74 | -0.49% | 1,668,800 |
| Aug 12, 2025 | 86.24 | 87.13 | 86.10 | 86.16 | 86.16 | -0.07% | 732,509 |
| Aug 11, 2025 | 86.92 | 87.19 | 86.10 | 86.22 | 86.22 | -0.74% | 519,349 |
| Aug 8, 2025 | 88.37 | 89.19 | 86.75 | 86.86 | 86.86 | -1.55% | 1,261,902 |