Fomento Economico MexicanoB. de C.V. Stock Price History
NYSE: FMXConsumer StaplesBeverages (Production/Distribution)USD
119.24+0.51 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FMX price history at a glance
The price history for Fomento Economico MexicanoB. de C.V. (FMX) on this page begins on May 11, 1998, when the stock closed at $11.63; it most recently closed at $119.24 on October 5, 2026. The highest price in this record is $143.43, reached on February 12, 2024; the latest close is 16.9% below that peak. Across the 27 complete calendar years in the table, FMX finished higher in 18 and lower in 9. Its best year was 1999 (+67.1%) and its worst was 2024 (-37.7%).
Over roughly 28 years the share price changed +925.7%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, FMX has gained 25.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $143.43
- Date of high
- Feb 12, 2024
- Low since 1998
- $4.92
- Date of low
- Sep 7, 1998
- 52-week high
- $141.47
- 52-week low
- $90.87
- Last close
- $119.24
FMX returns
1 week
+3.08%
1 month
+1.07%
3 months
-6.60%
6 months
+2.26%
Year to date
+17.98%
1 year
+25.28%
3 years
+12.48%
5 years
+41.68%
FMX price return, excluding dividends.
FMX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 119.24 | +18.13% |
| 2025 | 100.94 | +24.26% |
| 2024 | 81.23 | -37.68% |
| 2023 | 130.35 | +66.86% |
| 2022 | 78.12 | +0.53% |
| 2021 | 77.71 | +2.56% |
| 2020 | 75.77 | -21.61% |
| 2019 | 96.66 | +8.12% |
| 2018 | 89.40 | -4.79% |
| 2017 | 93.90 | +23.21% |
| 2016 | 76.21 | -17.48% |
| 2015 | 92.35 | +8.14% |
| 2014 | 85.40 | -9.21% |
| 2013 | 94.06 | -7.36% |
| 2012 | 101.53 | +45.65% |
| 2011 | 69.71 | +24.66% |
| 2010 | 55.92 | +16.79% |
| 2009 | 47.88 | +49.34% |
| 2008 | 32.06 | -10.15% |
| 2007 | 35.68 | -7.53% |
| 2006 | 38.59 | +59.65% |
| 2005 | 24.17 | +37.83% |
| 2004 | 17.54 | +42.15% |
| 2003 | 12.34 | +1.51% |
| 2002 | 12.15 | +0.55% |
| 2001 | 12.09 | +21.37% |
| 2000 | 9.96 | -32.87% |
| 1999 | 14.83 | +67.14% |
| 1998* | 8.88 | -23.66% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
FMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 119.15 | 119.55 | 118.06 | 119.24 | +0.43% | |
| 117.00 | 120.78 | 117.95 | 118.73 | +1.38% | |
| 115.84 | 117.60 | 115.71 | 117.11 | +0.11% | |
| 117.70 | 118.69 | 116.68 | 116.98 | +0.05% | |
| 115.93 | 117.71 | 115.25 | 116.92 | +1.07% | |
| 115.73 | 115.73 | 113.29 | 115.68 | +0.43% | |
| 117.47 | 118.16 | 114.09 | 115.19 | -2.84% | |
| 121.00 | 121.10 | 117.40 | 118.56 | -0.88% | |
| 118.21 | 120.41 | 117.93 | 119.61 | +0.64% | |
| 119.30 | 119.76 | 117.64 | 118.85 | -0.64% | |
| 117.71 | 119.79 | 117.68 | 119.62 | +1.62% | |
| 119.84 | 119.85 | 117.54 | 117.71 | -1.68% | |
| 121.21 | 121.52 | 119.68 | 119.72 | -1.89% | |
| 120.16 | 122.28 | 119.44 | 122.03 | +1.81% | |
| 119.04 | 120.39 | 117.02 | 119.86 | +0.96% | |
| 121.03 | 121.03 | 118.19 | 118.72 | -1.39% | |
| 121.46 | 121.78 | 119.52 | 120.39 | -0.52% | |
| 121.46 | 122.27 | 120.40 | 121.02 | -0.48% | |
| 122.20 | 122.39 | 119.97 | 121.60 | +0.28% | |
| 117.35 | 122.61 | 116.75 | 121.26 | +3.69% | |
| 118.79 | 118.79 | 115.50 | 116.95 | -0.53% | |
| 117.89 | 118.31 | 117.03 | 117.57 | -0.35% | |
| 120.56 | 120.56 | 117.95 | 117.98 | -1.38% | |
| 120.77 | 121.53 | 118.34 | 119.63 | -0.65% | |
| 120.50 | 121.54 | 120.26 | 120.41 | -0.55% | |
| 122.13 | 122.33 | 120.10 | 121.08 | -0.24% | |
| 120.48 | 122.02 | 119.71 | 121.37 | +1.18% | |
| 119.96 | 122.85 | 119.67 | 119.96 | -0.37% | |
| 120.51 | 120.95 | 118.03 | 120.41 | +0.24% | |
| 120.30 | 120.85 | 119.50 | 120.12 | -0.18% | |
| 121.49 | 122.56 | 119.99 | 120.34 | -2.09% | |
| 123.74 | 124.59 | 122.55 | 122.91 | -0.65% | |
| 125.00 | 125.00 | 120.92 | 123.71 | +1.41% | |
| 120.29 | 122.01 | 120.22 | 121.99 | +1.09% | |
| 119.91 | 121.21 | 119.04 | 120.68 | +1.66% | |
| 118.67 | 119.93 | 118.44 | 118.71 | -0.01% | |
| 118.13 | 119.33 | 117.77 | 118.72 | +1.20% | |
| 117.58 | 118.62 | 115.34 | 117.31 | +0.03% | |
| 118.23 | 118.82 | 116.36 | 117.28 | -0.84% | |
| 116.16 | 118.31 | 116.16 | 118.27 | +1.51% | |
| 118.25 | 118.36 | 116.27 | 116.51 | -0.84% | |
| 117.84 | 119.03 | 117.07 | 117.50 | -0.62% | |
| 118.68 | 119.90 | 117.77 | 118.23 | -1.41% | |
| 122.03 | 122.04 | 119.73 | 119.92 | -2.07% | |
| 123.00 | 123.54 | 122.01 | 122.46 | +0.23% | |
| 123.12 | 124.69 | 121.61 | 122.18 | -1.76% | |
| 126.70 | 127.65 | 123.98 | 124.37 | -1.51% | |
| 128.42 | 128.42 | 124.17 | 126.28 | +0.42% | |
| 127.97 | 128.25 | 124.40 | 125.75 | -1.75% | |
| 126.88 | 128.83 | 126.43 | 127.99 | +0.97% | |
| 122.00 | 126.81 | 121.06 | 126.76 | +4.71% | |
| 125.88 | 126.97 | 120.76 | 121.06 | -5.22% | |
| 131.39 | 141.47 | 127.00 | 127.73 | -3.34% | |
| 127.70 | 132.78 | 126.06 | 132.15 | +3.96% | |
| 128.00 | 130.00 | 126.55 | 127.12 | +0.03% | |
| 130.23 | 130.67 | 126.75 | 127.08 | -2.93% | |
| 131.00 | 132.63 | 130.44 | 130.92 | +0.44% | |
| 130.71 | 131.36 | 129.44 | 130.35 | +0.26% | |
| 128.29 | 130.75 | 128.29 | 130.01 | +0.77% | |
| 129.37 | 130.42 | 127.28 | 129.02 | -0.36% | |
| 130.12 | 130.18 | 128.04 | 129.49 | +0.56% | |
| 130.94 | 131.63 | 127.94 | 128.77 | -3.30% | |
| 129.50 | 134.52 | 129.50 | 133.17 | +3.22% | |
| 127.86 | 129.90 | 127.83 | 129.01 | +1.06% | |
| 127.08 | 128.30 | 127.02 | 127.66 | +0.52% | |
| 128.13 | 129.20 | 126.50 | 127.00 | -0.63% | |
| 130.60 | 130.60 | 126.75 | 127.80 | -1.31% | |
| 131.10 | 131.78 | 128.74 | 129.50 | -0.58% | |
| 129.57 | 130.80 | 128.46 | 130.25 | +0.73% | |
| 128.16 | 131.06 | 128.16 | 129.30 | +0.93% | |
| 125.22 | 128.87 | 125.22 | 128.11 | +0.16% | |
| 131.07 | 131.81 | 127.09 | 127.90 | -2.52% | |
| 128.87 | 131.66 | 128.86 | 131.20 | +1.81% | |
| 125.78 | 129.33 | 125.38 | 128.87 | +2.79% | |
| 123.12 | 125.58 | 122.71 | 125.37 | +1.86% | |
| 127.43 | 127.63 | 122.54 | 123.08 | -3.17% | |
| 125.00 | 127.48 | 123.86 | 127.11 | +1.56% | |
| 126.50 | 127.59 | 125.02 | 125.16 | -1.04% | |
| 127.13 | 128.03 | 126.28 | 126.47 | +0.72% | |
| 126.84 | 129.04 | 125.35 | 125.56 | -1.04% | |
| 126.62 | 128.03 | 126.16 | 126.88 | +0.43% | |
| 130.12 | 130.12 | 125.85 | 126.34 | -2.34% | |
| 128.70 | 130.55 | 127.93 | 129.37 | +0.79% | |
| 124.65 | 128.73 | 123.27 | 128.36 | +3.81% | |
| 122.72 | 124.59 | 122.36 | 123.65 | +1.19% | |
| 123.29 | 124.15 | 120.38 | 122.20 | -0.25% | |
| 122.80 | 124.10 | 121.83 | 122.51 | -0.30% | |
| 122.53 | 124.78 | 122.53 | 122.88 | +0.29% | |
| 122.18 | 122.93 | 120.54 | 122.53 | +0.59% | |
| 119.76 | 123.00 | 119.76 | 121.81 | +1.39% | |
| 117.79 | 121.87 | 117.79 | 120.14 | +2.05% | |
| 118.71 | 118.91 | 117.34 | 117.73 | -1.09% | |
| 120.47 | 120.97 | 118.36 | 119.03 | -1.51% | |
| 122.82 | 122.82 | 119.97 | 120.86 | -1.48% | |
| 122.52 | 123.41 | 121.60 | 122.67 | +0.62% | |
| 121.40 | 122.65 | 121.10 | 121.92 | +0.53% | |
| 121.49 | 122.42 | 120.23 | 121.28 | -0.10% | |
| 121.15 | 122.92 | 120.53 | 121.40 | -0.12% | |
| 122.50 | 122.97 | 119.89 | 121.55 | -0.25% | |
| 121.22 | 122.57 | 120.50 | 121.86 | -0.32% | |
| 122.01 | 123.27 | 121.64 | 122.25 | +0.72% | |
| 121.44 | 123.11 | 120.80 | 121.38 | -0.70% | |
| 123.80 | 125.48 | 121.53 | 122.24 | -0.65% | |
| 124.77 | 125.71 | 122.48 | 123.04 | -1.47% | |
| 122.95 | 124.87 | 122.20 | 124.87 | +1.42% | |
| 121.51 | 123.40 | 120.58 | 123.12 | +1.58% | |
| 121.00 | 122.45 | 120.88 | 121.20 | +1.08% | |
| 122.45 | 123.25 | 119.12 | 119.91 | -1.85% | |
| 122.57 | 124.24 | 121.85 | 122.17 | +0.73% | |
| 119.58 | 123.19 | 119.58 | 121.29 | +2.00% | |
| 119.68 | 121.62 | 118.82 | 118.91 | -0.88% | |
| 118.38 | 120.65 | 116.30 | 119.97 | +1.46% | |
| 113.69 | 118.90 | 111.55 | 118.24 | +5.56% | |
| 112.97 | 113.39 | 111.48 | 112.01 | -1.47% | |
| 113.10 | 114.02 | 112.38 | 113.68 | +0.57% | |
| 113.89 | 114.40 | 112.96 | 113.04 | -0.61% | |
| 113.50 | 114.56 | 113.43 | 113.73 | +0.10% | |
| 114.10 | 115.20 | 113.32 | 113.62 | +0.02% | |
| 115.02 | 115.34 | 113.18 | 113.60 | -1.69% | |
| 117.29 | 117.85 | 115.26 | 115.55 | -1.53% | |
| 117.66 | 118.74 | 115.83 | 117.34 | -0.32% | |
| 117.52 | 119.21 | 116.30 | 117.72 | +0.65% | |
| 117.43 | 117.43 | 115.45 | 116.96 | -0.03% | |
| 114.46 | 117.85 | 114.46 | 117.00 | +1.68% | |
| 117.53 | 117.81 | 114.34 | 115.07 | -1.88% | |
| 116.49 | 117.36 | 115.74 | 117.28 | +0.57% | |
| 115.37 | 116.98 | 114.86 | 116.61 | +1.15% | |
| 115.60 | 116.74 | 115.10 | 115.28 | -0.25% | |
| 117.28 | 118.44 | 115.30 | 115.57 | +0.41% | |
| 113.25 | 115.28 | 112.67 | 115.10 | +1.20% | |
| 114.74 | 115.55 | 113.13 | 113.74 | -0.87% | |
| 111.64 | 114.88 | 111.29 | 114.74 | +1.45% | |
| 112.20 | 113.74 | 111.25 | 113.10 | +1.84% | |
| 109.00 | 111.26 | 108.99 | 111.06 | +2.73% | |
| 107.58 | 109.03 | 106.46 | 108.11 | +0.50% | |
| 106.15 | 108.03 | 106.15 | 107.57 | +0.57% | |
| 107.42 | 108.56 | 106.76 | 106.96 | -1.43% | |
| 107.56 | 108.74 | 106.11 | 108.51 | +2.56% | |
| 101.80 | 106.12 | 101.57 | 105.80 | +2.82% | |
| 102.62 | 104.04 | 101.30 | 102.90 | +1.49% | |
| 105.31 | 107.34 | 100.99 | 101.39 | -4.42% | |
| 104.08 | 106.68 | 104.08 | 106.08 | +0.65% | |
| 106.75 | 108.07 | 105.37 | 105.40 | -1.50% | |
| 107.96 | 108.50 | 106.24 | 107.00 | -0.01% | |
| 107.46 | 108.34 | 106.81 | 107.01 | +0.78% | |
| 109.19 | 109.19 | 105.94 | 106.18 | -1.07% | |
| 108.60 | 108.60 | 106.99 | 107.33 | -1.52% | |
| 109.64 | 110.42 | 107.98 | 108.99 | +0.24% | |
| 109.96 | 110.40 | 108.67 | 108.73 | -0.53% | |
| 108.91 | 109.31 | 106.30 | 109.31 | -0.20% | |
| 108.26 | 109.84 | 107.53 | 109.53 | +0.62% | |
| 111.14 | 112.05 | 107.88 | 108.85 | -2.41% | |
| 110.46 | 112.04 | 109.57 | 111.54 | +1.98% | |
| 109.71 | 109.77 | 106.17 | 109.37 | -2.64% | |
| 113.33 | 114.62 | 111.70 | 112.33 | +0.01% | |
| 113.43 | 113.79 | 111.99 | 112.32 | -0.75% | |
| 112.94 | 114.42 | 111.90 | 113.17 | +0.39% | |
| 108.71 | 114.56 | 108.71 | 112.73 | +0.78% | |
| 111.97 | 112.45 | 110.13 | 111.86 | +0.41% | |
| 113.20 | 113.90 | 110.00 | 111.40 | -1.86% | |
| 112.25 | 113.96 | 112.08 | 113.51 | +1.23% | |
| 111.68 | 113.12 | 111.43 | 112.13 | -0.06% | |
| 116.09 | 116.09 | 112.19 | 112.20 | -2.14% | |
| 113.41 | 114.66 | 112.28 | 114.65 | +0.23% | |
| 111.81 | 114.84 | 111.81 | 114.39 | +1.36% | |
| 113.73 | 115.90 | 112.52 | 112.86 | -0.37% | |
| 113.00 | 113.32 | 110.54 | 113.28 | +0.04% | |
| 112.12 | 113.63 | 110.90 | 113.23 | +1.61% | |
| 110.54 | 111.89 | 109.57 | 111.44 | +0.97% | |
| 108.00 | 110.61 | 107.42 | 110.37 | +2.84% | |
| 106.71 | 108.30 | 105.86 | 107.32 | +0.60% | |
| 108.71 | 108.94 | 105.91 | 106.68 | -1.61% | |
| 105.68 | 108.72 | 105.68 | 108.43 | +3.24% | |
| 105.00 | 105.59 | 103.93 | 105.03 | +0.64% | |
| 104.12 | 105.49 | 103.81 | 104.36 | -1.69% | |
| 108.55 | 108.97 | 105.15 | 106.15 | -1.79% | |
| 106.53 | 108.09 | 105.86 | 108.09 | +0.46% | |
| 108.41 | 108.72 | 106.19 | 107.60 | +0.09% | |
| 106.97 | 108.17 | 106.69 | 107.50 | +0.50% | |
| 106.58 | 107.13 | 105.35 | 106.96 | +0.77% | |
| 103.91 | 106.30 | 103.91 | 106.14 | +2.37% | |
| 104.18 | 105.61 | 102.48 | 103.68 | +0.47% | |
| 101.74 | 103.61 | 101.73 | 103.20 | +1.49% | |
| 99.55 | 102.71 | 99.55 | 101.68 | -1.26% | |
| 103.91 | 105.40 | 101.50 | 102.98 | -0.84% | |
| 102.71 | 104.57 | 102.71 | 103.85 | +0.80% | |
| 102.00 | 103.32 | 101.72 | 103.03 | +0.82% | |
| 102.13 | 104.50 | 101.60 | 102.19 | +0.21% | |
| 103.19 | 103.38 | 100.74 | 101.98 | -0.37% | |
| 99.82 | 102.45 | 99.82 | 102.36 | +1.77% | |
| 100.84 | 101.91 | 99.69 | 100.58 | -0.27% | |
| 103.07 | 103.07 | 100.65 | 100.85 | -1.61% | |
| 101.03 | 103.27 | 100.80 | 102.50 | +1.55% | |
| 101.81 | 103.44 | 100.93 | 100.94 | -0.13% | |
| 100.44 | 101.17 | 100.26 | 101.07 | +0.43% | |
| 102.75 | 103.30 | 100.43 | 100.64 | -2.14% | |
| 103.01 | 104.01 | 102.18 | 102.84 | -0.31% | |
| 103.00 | 103.63 | 102.26 | 103.16 | +0.31% | |
| 102.43 | 103.19 | 101.43 | 102.84 | +0.59% | |
| 101.00 | 103.06 | 101.00 | 102.24 | +1.21% | |
| 100.00 | 101.40 | 99.44 | 101.02 | +0.88% | |
| 101.90 | 102.35 | 98.64 | 100.14 | -1.88% | |
| 100.50 | 103.34 | 100.50 | 102.06 | +1.62% | |
| 102.21 | 102.27 | 99.14 | 100.43 | -1.62% | |
| 102.39 | 104.08 | 101.16 | 102.08 | -0.86% | |
| 104.25 | 104.32 | 102.81 | 102.97 | -1.17% | |
| 102.56 | 104.66 | 101.94 | 104.19 | +1.56% | |
| 104.18 | 105.23 | 102.54 | 102.59 | -0.93% | |
| 103.50 | 104.16 | 102.39 | 103.55 | +0.15% | |
| 101.01 | 103.76 | 100.51 | 103.40 | +2.34% | |
| 101.00 | 101.22 | 99.52 | 101.04 | +0.41% | |
| 101.27 | 101.94 | 100.44 | 100.63 | -0.83% | |
| 102.39 | 102.87 | 100.41 | 101.47 | -0.79% | |
| 102.00 | 102.37 | 98.76 | 102.28 | +0.52% | |
| 97.89 | 101.96 | 96.99 | 101.75 | +5.67% | |
| 95.78 | 96.53 | 95.22 | 96.29 | +0.36% | |
| 94.58 | 96.65 | 94.12 | 95.94 | +1.90% | |
| 93.74 | 95.32 | 93.74 | 94.15 | +0.19% | |
| 94.10 | 94.65 | 93.05 | 93.97 | +0.26% | |
| 94.83 | 94.83 | 93.20 | 93.73 | -1.16% | |
| 94.82 | 96.08 | 93.97 | 94.83 | +0.85% | |
| 94.83 | 95.63 | 93.60 | 94.03 | -0.10% | |
| 94.58 | 95.10 | 93.95 | 94.12 | -0.34% | |
| 93.38 | 95.23 | 93.38 | 94.44 | +0.99% | |
| 92.55 | 94.99 | 92.55 | 93.51 | -0.56% | |
| 93.07 | 95.19 | 93.07 | 94.04 | +0.03% | |
| 96.57 | 96.84 | 93.86 | 94.01 | -2.07% | |
| 97.18 | 97.56 | 95.40 | 96.00 | -1.41% | |
| 95.40 | 98.26 | 94.81 | 97.37 | +2.78% | |
| 96.63 | 96.75 | 94.34 | 94.74 | -1.16% | |
| 93.19 | 95.94 | 93.19 | 95.85 | +2.70% | |
| 94.02 | 94.02 | 92.68 | 93.33 | -0.86% | |
| 92.87 | 94.69 | 92.82 | 94.14 | +1.94% | |
| 92.97 | 93.84 | 90.87 | 92.35 | -1.88% | |
| 94.04 | 95.08 | 93.99 | 94.12 | -0.25% | |
| 94.35 | 95.50 | 92.51 | 94.36 | -1.30% | |
| 94.47 | 95.97 | 94.02 | 95.60 | +0.99% | |
| 95.09 | 95.20 | 93.07 | 94.66 | -0.54% | |
| 97.19 | 97.19 | 93.00 | 95.17 | -0.61% | |
| 95.18 | 96.78 | 94.64 | 95.75 | +0.30% | |
| 96.11 | 97.41 | 95.23 | 95.46 | -1.17% | |
| 96.32 | 97.29 | 95.34 | 96.59 | +0.61% | |
| 92.89 | 96.18 | 92.89 | 96.00 | +3.11% | |
| 94.78 | 96.22 | 92.92 | 93.10 | -2.71% | |
| 97.42 | 97.42 | 94.88 | 95.69 | -0.42% | |
| 95.08 | 96.38 | 93.99 | 96.09 | +0.75% | |
| 90.91 | 96.63 | 90.91 | 95.37 | +2.54% | |
| 92.75 | 93.62 | 91.95 | 93.01 | +0.96% | |
| 91.83 | 92.94 | 91.11 | 92.13 | -0.56% | |
| 94.37 | 94.37 | 92.21 | 92.65 | -1.18% | |
| 94.74 | 95.35 | 92.96 | 93.76 | -1.49% | |
| 96.76 | 96.76 | 95.03 | 95.18 | -1.07% | |
| 94.85 | 96.73 | 94.85 | 96.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMX chart for longer ranges.