Fomento Económico Mexican... (FMX)
101.69
1.51 (1.51%)
At close: Apr 15, 2025, 3:59 PM
101.47
-0.21%
After-hours: Apr 15, 2025, 05:52 PM EDT
Fomento Económico Mexicano S.A.B. de C.V. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 99.81 | 99.81 | 101.10 | 101.10 | 98.17 | 98.17 | 100.18 | 100.18 | 1.78% | 597,558 |
| Apr 11, 2025 | 97.51 | 97.51 | 98.90 | 98.90 | 96.69 | 96.69 | 98.43 | 98.43 | 1.75% | 660,600 |
| Apr 10, 2025 | 94.00 | 94.00 | 98.15 | 98.15 | 94.00 | 94.00 | 96.74 | 96.74 | -0.96% | 1,029,500 |
| Apr 9, 2025 | 92.00 | 92.00 | 98.30 | 98.30 | 91.76 | 91.76 | 97.68 | 97.68 | 4.78% | 1,534,100 |
| Apr 8, 2025 | 95.00 | 95.00 | 95.68 | 95.68 | 92.65 | 92.65 | 93.22 | 93.22 | 0.78% | 792,600 |
| Apr 7, 2025 | 95.86 | 95.86 | 96.00 | 96.00 | 91.75 | 91.75 | 92.50 | 92.50 | -4.45% | 933,100 |
| Apr 4, 2025 | 98.91 | 98.91 | 100.52 | 100.52 | 96.51 | 96.51 | 96.81 | 96.81 | -4.58% | 799,737 |
| Apr 3, 2025 | 99.90 | 99.90 | 105.11 | 105.11 | 99.90 | 99.90 | 101.46 | 101.46 | 1.53% | 871,015 |
| Apr 2, 2025 | 100.05 | 100.05 | 100.26 | 100.26 | 98.76 | 98.76 | 99.93 | 99.93 | -0.20% | 304,621 |
| Apr 1, 2025 | 97.83 | 97.83 | 100.34 | 100.34 | 96.89 | 96.89 | 100.13 | 100.13 | 2.61% | 393,100 |
| Mar 31, 2025 | 99.26 | 99.26 | 100.42 | 100.42 | 97.48 | 97.48 | 97.58 | 97.58 | -2.55% | 453,742 |
| Mar 28, 2025 | 99.03 | 99.03 | 100.47 | 100.47 | 98.46 | 98.46 | 100.13 | 100.13 | 0.94% | 495,700 |
| Mar 27, 2025 | 96.80 | 96.80 | 99.46 | 99.46 | 96.25 | 96.25 | 99.20 | 99.20 | 2.34% | 444,800 |
| Mar 26, 2025 | 96.22 | 96.22 | 97.20 | 97.20 | 95.55 | 95.55 | 96.93 | 96.93 | -0.18% | 356,817 |
| Mar 25, 2025 | 97.02 | 97.02 | 98.00 | 98.00 | 96.70 | 96.70 | 97.10 | 97.10 | 0.51% | 365,900 |
| Mar 24, 2025 | 97.09 | 97.09 | 98.11 | 98.11 | 96.35 | 96.35 | 96.61 | 96.61 | -0.80% | 287,400 |
| Mar 21, 2025 | 97.67 | 97.67 | 98.47 | 98.47 | 96.93 | 96.93 | 97.39 | 97.39 | -1.25% | 511,933 |
| Mar 20, 2025 | 98.92 | 98.92 | 99.09 | 99.09 | 97.79 | 97.79 | 98.62 | 98.62 | -0.81% | 365,115 |
| Mar 19, 2025 | 98.94 | 98.94 | 99.63 | 99.63 | 98.88 | 98.88 | 99.43 | 99.43 | 0.11% | 284,700 |
| Mar 18, 2025 | 100.06 | 100.06 | 100.67 | 100.67 | 98.94 | 98.94 | 99.32 | 99.32 | -1.26% | 510,600 |
| Mar 17, 2025 | 99.00 | 99.00 | 100.95 | 100.95 | 99.00 | 99.00 | 100.59 | 100.59 | 1.59% | 236,824 |
| Mar 14, 2025 | 99.35 | 99.35 | 100.24 | 100.24 | 98.47 | 98.47 | 99.02 | 99.02 | 1.34% | 681,000 |
| Mar 13, 2025 | 97.83 | 97.83 | 99.10 | 99.10 | 97.11 | 97.11 | 97.71 | 97.71 | -0.62% | 452,924 |
| Mar 12, 2025 | 96.43 | 96.43 | 98.60 | 98.60 | 96.43 | 96.43 | 98.32 | 98.32 | 2.00% | 425,315 |
| Mar 11, 2025 | 96.20 | 96.20 | 97.10 | 97.10 | 95.29 | 95.29 | 96.39 | 96.39 | -0.24% | 435,345 |
| Mar 10, 2025 | 97.94 | 97.94 | 99.35 | 99.35 | 95.73 | 95.73 | 96.62 | 96.62 | -1.13% | 522,117 |
| Mar 7, 2025 | 97.31 | 97.31 | 98.66 | 98.66 | 96.22 | 96.22 | 97.72 | 97.72 | 0.30% | 506,200 |
| Mar 6, 2025 | 94.86 | 94.86 | 97.50 | 97.50 | 94.86 | 94.86 | 97.43 | 97.43 | 2.26% | 698,400 |
| Mar 5, 2025 | 93.96 | 93.96 | 96.14 | 96.14 | 93.96 | 93.96 | 95.28 | 95.28 | 2.41% | 868,335 |
| Mar 4, 2025 | 92.77 | 92.77 | 94.02 | 94.02 | 91.29 | 91.29 | 93.04 | 93.04 | -0.37% | 739,000 |
| Mar 3, 2025 | 94.49 | 94.49 | 95.20 | 95.20 | 92.91 | 92.91 | 93.39 | 93.39 | -0.73% | 554,000 |
| Feb 28, 2025 | 94.32 | 94.32 | 95.05 | 95.05 | 93.41 | 93.41 | 94.08 | 94.08 | -0.01% | 864,738 |
| Feb 27, 2025 | 92.70 | 92.70 | 96.85 | 96.85 | 91.26 | 91.26 | 94.09 | 94.09 | 5.16% | 1,250,914 |
| Feb 26, 2025 | 89.06 | 89.06 | 90.00 | 90.00 | 88.42 | 88.42 | 89.47 | 89.47 | 0.53% | 737,149 |
| Feb 25, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 88.71 | 88.71 | 89.00 | 89.00 | -0.70% | 581,047 |
| Feb 24, 2025 | 89.80 | 89.80 | 89.94 | 89.94 | 88.30 | 88.30 | 89.63 | 89.63 | 0.26% | 466,023 |
| Feb 21, 2025 | 90.69 | 90.69 | 90.79 | 90.79 | 88.97 | 88.97 | 89.40 | 89.40 | -1.32% | 467,127 |
| Feb 20, 2025 | 90.84 | 90.84 | 91.52 | 91.52 | 89.33 | 89.33 | 90.60 | 90.60 | -0.10% | 1,038,500 |
| Feb 19, 2025 | 90.60 | 90.60 | 91.87 | 91.87 | 89.99 | 89.99 | 90.69 | 90.69 | -0.81% | 774,100 |
| Feb 18, 2025 | 90.61 | 90.61 | 91.95 | 91.95 | 89.26 | 89.26 | 91.43 | 91.43 | 0.35% | 353,100 |
| Feb 14, 2025 | 89.95 | 89.95 | 92.13 | 92.13 | 89.67 | 89.67 | 91.11 | 91.11 | 1.56% | 413,411 |
| Feb 13, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 87.88 | 87.88 | 89.71 | 89.71 | 0.78% | 425,821 |
| Feb 12, 2025 | 86.84 | 86.84 | 89.09 | 89.09 | 86.60 | 86.60 | 89.02 | 89.02 | 1.26% | 361,726 |
| Feb 11, 2025 | 87.27 | 87.27 | 87.91 | 87.91 | 86.41 | 86.41 | 87.91 | 87.91 | 0.81% | 280,244 |
| Feb 10, 2025 | 88.52 | 88.52 | 88.52 | 88.52 | 86.58 | 86.58 | 87.20 | 87.20 | -0.67% | 234,102 |
| Feb 7, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 87.44 | 87.44 | 87.79 | 87.79 | -2.13% | 651,239 |
| Feb 6, 2025 | 87.00 | 87.00 | 89.95 | 89.95 | 85.82 | 85.82 | 89.70 | 89.70 | 5.41% | 675,300 |
| Feb 5, 2025 | 86.12 | 86.12 | 86.23 | 86.23 | 84.26 | 84.26 | 85.10 | 85.10 | -0.78% | 816,800 |
| Feb 4, 2025 | 85.02 | 85.02 | 87.18 | 87.18 | 85.01 | 85.01 | 85.77 | 85.77 | 1.02% | 535,200 |
| Feb 3, 2025 | 83.10 | 83.10 | 86.02 | 86.02 | 82.50 | 82.50 | 84.90 | 84.90 | -0.49% | 567,241 |