NYSE:FMX | Historical Stock Price | MEXICAN ECONOMIC DEVELOPMENT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.74$11.93$24.78$51.50$107.02$222.381998-05-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$69.71$82.39377,500——
2011-12-29$69.32$81.93232,500——
2011-12-28$68.42$80.86375,500——
2011-12-27$69.77$82.46347,900——
2011-12-23$69.71$82.39397,900——
2011-12-22$68.81$81.32325,900——
2011-12-21$68.03$80.40455,100——
2011-12-20$67.16$79.37345,100——
2011-12-19$65.55$77.47253,200——
2011-12-16$66.58$78.69675,200——
2011-12-15$65.58$77.51725,100——
2011-12-14$64.81$76.60549,100——
2011-12-13$66.02$78.03347,100——
2011-12-12$66.75$78.89335,100——
2011-12-09$68.32$80.75322,000——
2011-12-08$66.47$78.56315,900——
2011-12-07$68.25$80.66342,800——
2011-12-06$67.71$80.02359,600——
2011-12-05$67.65$79.95352,000——
2011-12-02$66.45$78.54328,900——
2011-12-01$67.09$79.29353,300——
2011-11-30$68.21$80.62434,700——
2011-11-29$65.08$76.92531,300——
2011-11-28$63.86$75.47386,000——
2011-11-25$61.73$72.96318,800——
2011-11-23$62.08$73.37496,300——
2011-11-22$64.02$75.66366,600——
2011-11-21$63.81$75.42369,700——
2011-11-18$65.19$77.05371,300——
2011-11-17$64.05$75.70656,000——
2011-11-16$66.02$78.03463,000——
2011-11-15$66.74$78.88419,600——
2011-11-14$65.28$77.15351,800——
2011-11-11$67.36$79.61901,200——
2011-11-10$65.38$77.27368,700——
2011-11-09$64.82$76.611,133,400——
2011-11-08$68.92$81.45498,900——
2011-11-07$67.98$80.34542,400——
2011-11-04$65.71$77.66850,400——
2011-11-03$66.97$79.15683,700——
2011-11-02$65.99$77.99606,100——
2011-11-01$65.08$76.921,088,100——
2011-10-31$67.05$79.24578,300——
2011-10-28$69.00$81.55733,600——
2011-10-27$72.23$84.68663,200——
2011-10-26$70.14$82.23576,600——
2011-10-25$68.18$79.93606,200——
2011-10-24$69.45$81.42482,500——
2011-10-21$67.68$79.34227,500——
2011-10-20$66.80$78.31465,300——
2011-10-19$68.99$80.88614,200——
2011-10-18$70.49$82.64416,400——
2011-10-17$67.75$79.42212,800——
2011-10-14$68.96$80.84425,500——
2011-10-13$68.11$79.85406,300——
2011-10-12$68.39$80.17406,900——
2011-10-11$66.32$77.752,082,200——
2011-10-10$68.31$80.08334,400——
2011-10-07$66.01$77.38418,800——
2011-10-06$67.43$79.05466,800——
2011-10-05$65.88$77.231,715,300——
2011-10-04$65.30$76.55797,200——
2011-10-03$64.36$75.45688,300——
2011-09-30$64.82$75.99630,200——
2011-09-29$67.06$78.61718,300——
2011-09-28$64.89$76.07545,700——
2011-09-27$66.34$77.77789,900——
2011-09-26$64.73$75.88723,200——
2011-09-23$62.69$73.49498,200——
2011-09-22$62.63$73.421,743,400——
2011-09-21$67.36$78.971,318,900——
2011-09-20$67.50$79.13933,500——
2011-09-19$67.89$79.59675,000——
2011-09-16$69.73$81.74778,600——
2011-09-15$67.73$79.40448,100——
2011-09-14$67.04$78.59801,500——
2011-09-13$65.70$77.02499,200——
2011-09-12$64.29$75.37531,000——
2011-09-09$64.38$75.47781,200——
2011-09-08$66.10$77.49299,800——
2011-09-07$67.93$79.63165,200——
2011-09-06$67.04$78.59441,500——
2011-09-02$67.90$79.60427,400——
2011-09-01$68.85$80.71700,700——
2011-08-31$68.92$80.79941,900——
2011-08-30$67.76$79.44328,800——
2011-08-29$67.43$79.05513,000——
2011-08-26$65.50$76.79594,800——
2011-08-25$64.99$76.19599,500——
2011-08-24$68.30$80.071,069,300——
2011-08-23$72.41$84.89654,600——
2011-08-22$67.29$78.88566,700——
2011-08-19$67.65$79.31441,200——
2011-08-18$67.81$79.49758,800——
2011-08-17$68.64$80.47394,600——
2011-08-16$67.74$79.41450,900——
2011-08-15$67.33$78.93304,300——
2011-08-12$65.70$77.02436,100——
2011-08-11$65.29$76.54574,900——
2011-08-10$61.62$72.24969,800——
2011-08-09$63.73$74.712,061,300——
2011-08-08$61.34$71.911,091,400——
2011-08-05$66.10$77.49786,000——
2011-08-04$66.70$78.19843,400——
2011-08-03$70.52$82.67632,000——
2011-08-02$71.18$83.44585,400——
2011-08-01$72.44$84.92472,800——
2011-07-29$72.37$84.84678,600——
2011-07-28$71.96$84.361,378,300——
2011-07-27$73.00$85.581,450,500——
2011-07-26$68.92$80.79547,200——
2011-07-25$67.43$79.05495,000——
2011-07-22$67.48$79.11663,300——
2011-07-21$67.23$78.81429,100——
2011-07-20$66.60$78.08324,000——
2011-07-19$66.97$78.51458,400——
2011-07-18$66.91$78.44839,500——
2011-07-15$68.00$79.72266,900——
2011-07-14$67.50$79.13220,700——
2011-07-13$67.49$79.12385,500——
2011-07-12$67.34$78.94226,500——
2011-07-11$67.21$78.79217,800——
2011-07-08$67.96$79.67226,900——
2011-07-07$67.94$79.65450,300——
2011-07-06$68.23$79.99277,800——
2011-07-05$68.28$80.04542,200——
2011-07-01$68.82$80.68455,000——
2011-06-30$66.49$77.95609,500——
2011-06-29$66.00$77.37315,100——
2011-06-28$65.12$76.34586,300——
2011-06-27$63.27$74.17667,800——
2011-06-24$62.57$73.35728,800——
2011-06-23$62.91$73.75668,500——
2011-06-22$62.51$73.28447,300——
2011-06-21$62.64$73.43283,000——
2011-06-20$62.15$72.86191,200——
2011-06-17$61.02$71.53551,600——
2011-06-16$61.54$72.14270,200——
2011-06-15$62.52$73.29320,300——
2011-06-14$62.57$73.35457,900——
2011-06-13$62.69$73.49270,500——
2011-06-10$62.58$73.36475,100——
2011-06-09$63.80$74.79675,000——
2011-06-08$63.00$73.85406,700——
2011-06-07$63.08$73.95713,300——
2011-06-06$62.46$73.22333,400——
2011-06-03$62.75$73.56294,400——
2011-06-02$63.00$73.85751,600——
2011-06-01$61.52$72.12641,300——
2011-05-31$61.93$72.60701,600——
2011-05-27$61.89$72.55403,900——
2011-05-26$61.48$72.07311,800——
2011-05-25$61.49$72.08370,200——
2011-05-24$61.98$72.66316,200——
2011-05-23$61.25$71.80255,700——
2011-05-20$61.80$72.45270,400——
2011-05-19$62.17$72.88346,000——
2011-05-18$62.44$73.20526,100——
2011-05-17$61.86$72.521,078,400——
2011-05-16$62.71$73.51398,900——
2011-05-13$61.83$72.48292,300——
2011-05-12$62.50$73.27348,000——
2011-05-11$62.19$72.91325,900——
2011-05-10$63.04$73.90428,600——
2011-05-09$62.27$73.00347,100——
2011-05-06$61.89$72.55509,300——
2011-05-05$60.48$70.90876,700——
2011-05-04$61.33$71.90834,700——
2011-05-03$62.73$73.54438,300——
2011-05-02$63.31$74.22347,300——
2011-04-29$62.90$73.74485,600——
2011-04-28$62.90$73.06728,700——
2011-04-27$63.23$73.441,248,200——
2011-04-26$63.80$74.101,200,000——
2011-04-25$63.22$73.43321,000——
2011-04-21$63.58$73.851,129,600——
2011-04-20$63.13$73.321,209,300——
2011-04-19$62.34$72.41505,600——
2011-04-18$61.76$71.73855,700——
2011-04-15$61.14$71.01632,200——
2011-04-14$61.37$71.28309,900——
2011-04-13$61.27$71.16372,400——
2011-04-12$60.18$69.90516,700——
2011-04-11$61.88$71.87495,900——
2011-04-08$60.95$70.79303,300——
2011-04-07$60.43$70.19510,800——
2011-04-06$60.73$70.54419,100——
2011-04-05$60.76$70.57474,500——
2011-04-04$60.09$69.79220,000——
2011-04-01$59.60$69.22413,600——
2011-03-31$58.70$68.18435,800——
2011-03-30$58.20$67.60458,700——
2011-03-29$58.02$67.39373,300——
2011-03-28$57.96$67.322,289,800——
2011-03-25$58.93$68.44413,400——
2011-03-24$58.90$68.41650,800——
2011-03-23$58.09$67.47362,100——
2011-03-22$57.24$66.48420,000——
2011-03-21$56.86$66.04963,800——
2011-03-18$55.70$64.69277,200——
2011-03-17$55.49$64.45421,200——
2011-03-16$55.64$64.62598,400——
2011-03-15$56.66$65.81440,200——
2011-03-14$56.75$65.91388,700——
2011-03-11$57.53$66.82264,600——
2011-03-10$56.62$65.76378,200——
2011-03-09$58.07$67.45412,700——
2011-03-08$57.07$66.28260,400——
2011-03-07$57.10$66.32275,600——
2011-03-04$57.34$66.60378,400——
2011-03-03$57.81$67.14554,000——
2011-03-02$56.12$65.18896,500——
2011-03-01$56.01$65.05968,100——
2011-02-28$56.23$65.31497,700——
2011-02-25$55.85$64.87669,800——
2011-02-24$54.80$63.65351,200——
2011-02-23$54.44$63.23875,300——
2011-02-22$55.41$64.36573,800——
2011-02-18$56.84$66.02566,200——
2011-02-17$55.77$64.77502,400——
2011-02-16$54.36$63.14824,000——
2011-02-15$53.25$61.85379,000——
2011-02-14$53.38$62.00263,400——
2011-02-11$53.49$62.13763,900——
2011-02-10$52.95$61.50874,300——
2011-02-09$53.23$61.82558,400——
2011-02-08$54.60$63.42588,700——
2011-02-07$54.79$63.64358,700——
2011-02-04$53.70$62.37361,600——
2011-02-03$54.14$62.88443,200——
2011-02-02$54.08$62.81572,100——
2011-02-01$54.18$62.93743,500——
2011-01-31$53.07$61.64321,800——
2011-01-28$52.67$61.17578,700——
2011-01-27$54.21$62.96902,700——
2011-01-26$55.59$64.57577,400——
2011-01-25$54.83$63.68234,500——
2011-01-24$54.83$63.68304,000——
2011-01-21$54.26$63.02257,500——
2011-01-20$55.13$64.03412,400——
2011-01-19$55.69$64.68253,300——
2011-01-18$56.74$65.90398,500——
2011-01-14$57.16$66.39879,800——
2011-01-13$56.21$65.29361,500——
2011-01-12$56.38$65.48683,900——
2011-01-11$54.93$63.80491,100——
2011-01-10$55.29$64.22284,400——
2011-01-07$55.50$64.46219,800——
2011-01-06$56.05$65.10316,400——
2011-01-05$56.64$65.78320,100——
2011-01-04$56.68$65.83853,500——
2011-01-03$56.47$65.59177,300——