Fomento Economico Mexicano SAB de CV (FMX)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	98.50	99.33	97.17	97.58	516,060	97.58
7/22/2025	99.80	100.11	98.14	98.43	493,906	98.43
7/21/2025	100.10	100.10	98.45	99.83	384,898	99.83
7/18/2025	101.03	101.03	98.89	99.37	405,251	99.37
7/17/2025	96.62	100.70	96.62	100.29	2,521,955	100.29
7/16/2025	98.45	99.44	97.75	99.31	788,667	97.35
7/15/2025	99.10	99.14	98.00	98.22	644,064	96.28
7/14/2025	100.65	100.78	98.49	98.62	724,125	96.67
7/11/2025	100.76	101.73	99.84	100.67	530,844	98.68
7/10/2025	100.88	101.81	99.28	101.50	656,017	99.49
7/09/2025	104.98	104.98	102.28	102.46	697,271	100.44
7/08/2025	104.56	104.67	102.85	104.48	585,740	102.42
7/07/2025	106.28	107.24	105.29	105.69	453,602	103.60
7/03/2025	106.19	106.84	104.68	105.70	145,478	103.61
7/02/2025	103.39	106.38	103.39	106.19	610,912	104.09
7/01/2025	102.56	104.38	102.56	103.39	401,815	101.35
6/30/2025	101.82	103.50	101.51	102.98	509,234	100.94
6/27/2025	101.58	102.96	101.44	101.99	384,853	99.97
6/26/2025	101.37	102.28	99.76	101.58	607,712	99.57
6/25/2025	100.90	102.01	100.12	100.78	604,005	98.79
6/24/2025	100.91	102.24	100.91	101.23	578,888	99.23
6/23/2025	100.48	101.03	98.94	100.63	555,807	98.64
6/20/2025	102.29	102.44	99.86	100.44	676,526	98.45
6/18/2025	102.83	103.29	101.08	101.80	641,292	99.79
6/17/2025	104.53	105.12	102.43	102.59	664,324	100.56
6/16/2025	106.20	107.37	104.48	104.82	400,263	102.75
6/13/2025	105.11	105.94	104.21	105.93	398,482	103.84
6/12/2025	106.21	106.89	105.47	105.78	413,798	103.69
6/11/2025	105.42	107.21	105.42	106.31	365,954	104.21
6/10/2025	104.99	105.75	104.29	105.42	408,099	103.34
6/09/2025	106.72	107.22	104.68	104.77	455,584	102.70
6/06/2025	105.40	107.06	104.33	107.06	441,376	104.94
6/05/2025	105.57	106.49	105.08	105.28	597,438	103.20
6/04/2025	105.85	106.51	104.86	104.86	515,056	102.79