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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$100.70$120.96196,500——
2012-12-28$100.52$120.75447,700——
2012-12-27$98.67$118.53418,400——
2012-12-26$98.62$118.47121,200——
2012-12-24$99.47$119.49106,300——
2012-12-21$99.50$119.52398,100——
2012-12-20$100.07$120.21662,500——
2012-12-19$100.04$120.17748,300——
2012-12-18$101.34$121.73701,000——
2012-12-17$99.40$119.40614,200——
2012-12-14$98.69$118.55521,100——
2012-12-13$97.21$116.771,013,300——
2012-12-12$98.32$118.11588,300——
2012-12-11$99.56$119.60734,900——
2012-12-10$101.70$122.171,005,200——
2012-12-07$99.73$119.80343,100——
2012-12-06$98.80$118.68498,000——
2012-12-05$98.01$117.73699,200——
2012-12-04$99.08$119.02485,700——
2012-12-03$98.81$118.69427,400——
2012-11-30$98.08$117.82847,200——
2012-11-29$97.59$117.23349,700——
2012-11-28$97.27$116.84544,600——
2012-11-27$97.28$116.86673,600——
2012-11-26$98.18$117.94600,300——
2012-11-23$97.26$116.83377,000——
2012-11-21$95.95$115.26449,900——
2012-11-20$94.49$113.51471,300——
2012-11-19$94.08$113.01363,100——
2012-11-16$92.82$111.50449,900——
2012-11-15$91.73$110.19563,300——
2012-11-14$91.55$109.97461,800——
2012-11-13$92.53$111.15633,800——
2012-11-12$91.11$109.44554,200——
2012-11-09$88.57$106.39257,800——
2012-11-08$88.56$106.38417,500——
2012-11-07$88.99$106.90317,800——
2012-11-06$89.91$108.00577,900——
2012-11-05$89.92$108.02328,700——
2012-11-02$90.00$108.11496,500——
2012-11-01$90.62$108.86363,500——
2012-10-31$90.61$108.00799,700——
2012-10-26$91.55$109.12339,600——
2012-10-25$91.95$109.60580,900——
2012-10-24$92.77$110.57411,700——
2012-10-23$93.69$111.67339,200——
2012-10-22$94.66$112.83350,300——
2012-10-19$95.58$113.92465,500——
2012-10-18$96.31$114.79503,400——
2012-10-17$96.72$115.28682,600——
2012-10-16$95.50$113.83525,300——
2012-10-15$92.77$110.57424,000——
2012-10-12$93.12$110.99163,100——
2012-10-11$92.90$110.73253,800——
2012-10-10$92.72$110.51199,100——
2012-10-09$93.37$111.29452,700——
2012-10-08$94.90$113.11731,500——
2012-10-05$95.18$113.45548,800——
2012-10-04$93.68$111.66449,500——
2012-10-03$91.59$109.17526,400——
2012-10-02$91.79$109.40510,500——
2012-10-01$91.94$109.58551,800——
2012-09-28$91.98$109.631,095,100——
2012-09-27$91.83$109.45509,800——
2012-09-26$90.32$107.65749,800——
2012-09-25$91.19$108.69409,100——
2012-09-24$91.53$109.10496,900——
2012-09-21$91.64$109.23578,700——
2012-09-20$92.26$109.97413,900——
2012-09-19$91.97$109.62414,800——
2012-09-18$91.50$109.06359,300——
2012-09-17$91.97$109.62409,700——
2012-09-14$91.39$108.93620,400——
2012-09-13$89.78$107.01562,600——
2012-09-12$87.47$104.26814,300——
2012-09-11$87.00$103.70712,400——
2012-09-10$86.32$102.89634,500——
2012-09-07$86.34$102.91535,100——
2012-09-06$87.06$103.77755,500——
2012-09-05$86.03$102.54479,300——
2012-09-04$85.81$102.28537,000——
2012-08-31$84.50$100.72635,100——
2012-08-30$83.96$100.07456,000——
2012-08-29$83.53$99.56310,200——
2012-08-28$83.55$99.58410,900——
2012-08-27$83.10$99.05301,600——
2012-08-24$83.35$99.35603,900——
2012-08-23$82.31$98.11499,600——
2012-08-22$82.86$98.76844,000——
2012-08-21$84.00$100.12514,200——
2012-08-20$86.16$102.69322,000——
2012-08-17$86.12$102.65525,600——
2012-08-16$86.28$102.84447,900——
2012-08-15$85.99$102.49257,200——
2012-08-14$86.27$102.83402,000——
2012-08-13$86.61$103.23245,900——
2012-08-10$87.95$104.83508,500——
2012-08-09$87.42$104.20456,000——
2012-08-08$86.97$103.66475,200——
2012-08-07$86.99$103.68911,800——
2012-08-06$86.30$102.86512,800——
2012-08-03$87.22$103.96627,300——
2012-08-02$86.67$103.30373,300——
2012-08-01$86.99$103.68538,300——
2012-07-31$85.42$101.81803,100——
2012-07-30$88.29$105.23602,100——
2012-07-27$89.52$106.70613,500——
2012-07-26$85.95$102.44485,000——
2012-07-25$83.93$100.04439,300——
2012-07-24$84.83$101.11636,000——
2012-07-23$85.72$102.17415,700——
2012-07-20$86.75$103.40667,400——
2012-07-19$86.96$103.65794,500——
2012-07-18$87.07$103.78339,900——
2012-07-17$87.63$104.45733,200——
2012-07-16$87.13$103.85531,600——
2012-07-13$87.48$104.27606,700——
2012-07-12$87.47$104.26733,400——
2012-07-11$86.53$103.14981,000——
2012-07-10$89.89$107.14304,100——
2012-07-09$89.98$107.25385,400——
2012-07-06$89.90$107.15560,300——
2012-07-05$90.06$107.34799,400——
2012-07-03$91.02$108.49476,200——
2012-07-02$90.61$108.00742,500——
2012-06-29$89.25$106.38823,000——
2012-06-28$85.76$102.22761,900——
2012-06-27$86.15$102.681,219,000——
2012-06-26$88.09$104.991,230,200——
2012-06-25$85.09$101.42556,000——
2012-06-22$83.85$99.94502,200——
2012-06-21$82.96$98.88463,000——
2012-06-20$82.91$98.82557,600——
2012-06-19$82.65$98.51999,400——
2012-06-18$82.52$98.36659,800——
2012-06-15$83.01$98.94455,200——
2012-06-14$81.67$97.34330,500——
2012-06-13$80.73$96.22681,500——
2012-06-12$79.42$94.66505,400——
2012-06-11$78.55$93.62435,900——
2012-06-08$78.86$93.99501,800——
2012-06-07$78.61$93.70769,000——
2012-06-06$79.25$94.461,009,100——
2012-06-05$77.91$92.86594,800——
2012-06-04$77.46$92.32523,600——
2012-06-01$77.19$92.00764,300——
2012-05-31$78.83$93.961,173,500——
2012-05-30$79.39$94.63451,900——
2012-05-29$81.29$96.89468,600——
2012-05-25$79.19$94.39354,500——
2012-05-24$78.99$94.15368,400——
2012-05-23$79.15$94.34539,000——
2012-05-22$79.38$94.61601,100——
2012-05-21$79.41$94.65409,300——
2012-05-18$78.67$93.77418,100——
2012-05-17$79.26$94.47410,500——
2012-05-16$80.47$95.91631,000——
2012-05-15$81.28$96.88738,300——
2012-05-14$81.34$96.95337,500——
2012-05-11$82.67$98.53526,500——
2012-05-10$83.38$99.38441,400——
2012-05-09$82.34$98.14606,800——
2012-05-08$81.84$97.55829,700——
2012-05-07$81.46$97.09460,800——
2012-05-04$81.23$96.82301,100——
2012-05-03$82.16$97.93428,500——
2012-05-02$82.50$98.33472,600——
2012-05-01$82.64$98.50375,700——
2012-04-30$81.26$96.85519,600——
2012-04-27$83.64$98.85466,100——
2012-04-26$83.33$98.49488,600——
2012-04-25$82.62$97.65391,800——
2012-04-24$81.29$96.07466,800——
2012-04-23$81.16$95.92458,200——
2012-04-20$82.26$97.22411,700——
2012-04-19$81.24$96.02604,600——
2012-04-18$80.37$94.99761,800——
2012-04-17$81.65$96.50434,300——
2012-04-16$82.33$97.30355,200——
2012-04-13$82.60$97.62318,700——
2012-04-12$82.78$97.84400,900——
2012-04-11$81.19$95.96458,300——
2012-04-10$80.64$95.31600,100——
2012-04-09$83.54$98.73304,600——
2012-04-05$83.96$99.23252,500——
2012-04-04$83.81$99.05356,400——
2012-04-03$85.34$100.86935,100——
2012-04-02$84.58$99.961,087,800——
2012-03-30$82.27$97.231,190,700——
2012-03-29$78.22$92.45446,500——
2012-03-28$78.19$92.41358,700——
2012-03-27$78.92$93.27822,500——
2012-03-26$79.29$93.71645,300——
2012-03-23$76.77$90.73417,700——
2012-03-22$76.65$90.59456,700——
2012-03-21$76.74$90.70528,400——
2012-03-20$74.43$87.97552,200——
2012-03-19$74.96$88.59263,500——
2012-03-16$75.02$88.66410,700——
2012-03-15$75.42$89.14357,700——
2012-03-14$75.71$89.48635,500——
2012-03-13$76.86$90.84674,900——
2012-03-12$74.97$88.61359,500——
2012-03-09$74.95$88.58290,800——
2012-03-08$74.78$88.38249,800——
2012-03-07$73.04$86.32262,900——
2012-03-06$72.56$85.76450,000——
2012-03-05$74.70$88.29383,400——
2012-03-02$75.59$89.34459,600——
2012-03-01$75.90$89.70892,200——
2012-02-29$73.60$86.991,020,200——
2012-02-28$75.18$88.85592,700——
2012-02-27$74.17$87.66315,000——
2012-02-24$74.02$87.48378,200——
2012-02-23$73.94$87.39484,400——
2012-02-22$73.72$87.13360,000——
2012-02-21$73.74$87.15259,800——
2012-02-17$74.18$87.67427,600——
2012-02-16$74.91$88.53648,700——
2012-02-15$73.90$87.34998,200——
2012-02-14$73.47$86.83614,600——
2012-02-13$73.58$86.96182,300——
2012-02-10$72.99$86.26268,000——
2012-02-09$73.83$87.26244,500——
2012-02-08$73.48$86.84442,700——
2012-02-07$73.47$86.83335,200——
2012-02-06$73.09$86.38267,900——
2012-02-03$73.07$86.36402,800——
2012-02-02$72.47$85.65552,800——
2012-02-01$72.59$85.79852,800——
2012-01-31$70.52$83.35933,600——
2012-01-30$69.53$82.18364,500——
2012-01-27$69.66$82.331,078,100——
2012-01-26$70.22$82.991,009,100——
2012-01-25$69.70$82.38831,400——
2012-01-24$68.36$80.79681,900——
2012-01-23$67.47$79.74830,400——
2012-01-20$68.24$80.65978,800——
2012-01-19$69.49$82.13645,600——
2012-01-18$70.34$83.13735,700——
2012-01-17$68.09$80.47576,800——
2012-01-13$67.74$80.06346,200——
2012-01-12$69.74$82.42198,200——
2012-01-11$69.79$82.48241,700——
2012-01-10$69.86$82.57662,500——
2012-01-09$69.03$81.58470,700——
2012-01-06$68.69$81.18262,000——
2012-01-05$69.66$82.33188,800——
2012-01-04$70.06$82.80277,000——
2012-01-03$70.18$82.94511,500——