Fomento Economico Mexicano SAB de CV (FMX)

Historical Prices For Fomento Economico Mexicano SAB de CV (FMX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	96.32	97.29	95.34	96.59	308,566	96.59
10/22/2025	92.89	96.18	92.89	96.00	408,506	96.00
10/21/2025	94.78	96.22	92.92	93.10	426,999	93.10
10/20/2025	97.42	97.42	94.88	95.69	318,441	95.69
10/17/2025	95.08	96.38	93.99	96.09	484,434	96.09
10/16/2025	90.91	96.63	90.91	95.37	513,208	95.37
10/15/2025	92.75	93.62	91.94	93.01	523,843	93.01
10/14/2025	91.83	92.94	91.11	92.13	418,479	92.13
10/13/2025	94.37	94.37	92.20	92.65	385,396	92.65
10/10/2025	94.74	95.35	92.96	93.76	343,349	93.76
10/09/2025	96.76	96.76	95.03	95.18	354,529	95.18
10/08/2025	94.85	96.72	94.85	96.21	363,696	96.21
10/07/2025	94.81	96.28	94.28	94.29	261,441	94.29
10/06/2025	95.23	95.77	93.75	95.13	769,069	95.13
10/03/2025	96.11	97.28	95.59	95.71	289,905	95.71
10/02/2025	95.74	96.47	94.03	96.32	497,514	96.32
10/01/2025	99.46	99.46	94.93	95.56	742,947	95.56
9/30/2025	99.33	99.96	98.44	98.63	653,999	98.63
9/29/2025	98.99	99.95	98.38	99.33	847,137	99.33
9/26/2025	97.02	98.59	96.74	98.51	424,492	98.51
9/25/2025	97.80	98.13	96.61	96.93	500,033	96.93
9/24/2025	97.90	98.21	97.31	97.82	570,139	97.82
9/23/2025	97.04	98.88	96.91	98.31	677,017	98.31
9/22/2025	96.05	97.23	95.27	97.00	803,500	97.00
9/19/2025	92.80	97.42	92.64	96.30	1,666,057	96.30
9/18/2025	92.92	93.99	92.64	92.69	881,182	92.69
9/17/2025	91.37	94.21	91.37	93.03	1,511,737	93.03
9/16/2025	94.60	94.60	91.31	91.32	607,337	91.32
9/15/2025	93.18	94.62	92.68	94.38	1,342,574	94.38
9/12/2025	89.73	92.37	89.54	92.31	1,176,844	92.31
9/11/2025	86.75	90.52	86.75	90.38	990,268	90.38
9/10/2025	86.99	87.16	86.27	86.77	642,261	86.77
9/09/2025	87.66	87.89	86.27	87.03	1,031,224	87.03
9/08/2025	85.34	87.33	84.67	86.79	1,465,012	86.79
9/05/2025	85.54	86.46	84.74	85.36	596,539	85.36
9/04/2025	83.89	85.75	83.48	85.45	463,993	85.45
9/03/2025	86.85	87.21	83.33	83.67	765,928	83.67
9/02/2025	86.47	87.46	86.05	86.92	519,434	86.92
8/29/2025	87.80	88.04	86.47	86.64	826,921	86.64
8/28/2025	87.00	88.14	86.31	87.68	637,106	87.68
8/27/2025	86.77	87.08	85.89	86.99	586,828	86.99
8/26/2025	87.98	88.77	86.75	86.91	660,041	86.91
8/25/2025	89.12	89.28	87.84	88.11	467,226	88.11
8/22/2025	87.45	89.12	86.68	88.88	1,078,063	88.88
8/21/2025	83.08	87.65	83.08	87.00	2,724,950	87.00
8/20/2025	85.12	86.53	84.75	86.23	905,451	86.23
8/19/2025	84.50	84.66	83.18	84.54	2,001,757	84.54
8/18/2025	85.25	85.86	84.85	85.31	1,149,710	85.31
8/15/2025	84.47	85.77	84.47	85.25	2,380,325	85.25
8/14/2025	85.38	85.59	83.69	84.55	1,516,549	84.55
8/13/2025	86.00	86.47	85.22	85.74	1,668,772	85.74
8/12/2025	86.24	87.13	86.10	86.16	732,509	86.16
8/11/2025	86.92	87.19	86.10	86.22	519,349	86.22
8/08/2025	88.37	89.19	86.75	86.86	1,261,902	86.86
8/07/2025	88.91	89.21	87.47	88.23	1,725,826	88.23
8/06/2025	89.75	89.75	88.01	88.18	640,290	88.18
8/05/2025	88.61	89.63	88.04	89.17	550,569	89.17
8/04/2025	89.00	89.74	87.58	88.30	668,142	88.30
8/01/2025	91.13	91.45	88.78	88.97	655,750	88.97
7/31/2025	88.20	91.25	87.98	90.46	1,394,402	90.46
7/30/2025	91.97	92.56	89.68	89.89	1,164,840	89.89
7/29/2025	91.37	92.26	89.60	92.24	1,264,301	92.24
7/28/2025	94.50	96.03	91.00	92.04	2,111,081	92.04
7/25/2025	97.66	98.60	97.00	98.60	553,716	98.60
7/24/2025	97.35	97.89	96.47	97.84	731,169	97.84