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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$97.87$121.41170,200——
2013-12-30$97.99$121.56315,200——
2013-12-27$97.51$120.97250,700——
2013-12-26$97.25$120.64458,300——
2013-12-24$97.52$120.98167,300——
2013-12-23$97.55$121.01402,000——
2013-12-20$95.92$118.99492,900——
2013-12-19$95.45$118.41684,800——
2013-12-18$95.22$118.121,193,900——
2013-12-17$93.75$116.30485,200——
2013-12-16$94.53$117.27554,900——
2013-12-13$94.56$117.31646,600——
2013-12-12$94.10$114.83745,600——
2013-12-11$95.47$116.50875,700——
2013-12-10$95.39$116.40310,900——
2013-12-09$94.99$115.91564,300——
2013-12-06$93.57$114.18503,200——
2013-12-05$92.24$112.56648,900——
2013-12-04$93.47$114.06486,300——
2013-12-03$92.72$113.14377,000——
2013-12-02$92.84$113.29467,400——
2013-11-29$94.95$115.86467,900——
2013-11-27$94.76$115.63500,500——
2013-11-26$91.63$111.81644,500——
2013-11-25$91.65$111.84323,500——
2013-11-22$91.70$111.90458,400——
2013-11-21$91.39$111.52387,500——
2013-11-20$92.35$112.69600,300——
2013-11-19$91.95$112.20595,100——
2013-11-18$93.61$114.23700,100——
2013-11-15$94.57$115.40921,700——
2013-11-14$91.00$111.04754,000——
2013-11-13$89.43$109.13371,600——
2013-11-12$89.39$109.08462,900——
2013-11-11$89.71$109.47601,500——
2013-11-08$90.26$110.141,753,800——
2013-11-07$88.66$108.19436,900——
2013-11-06$89.60$109.34569,300——
2013-11-05$89.46$109.16810,000——
2013-11-04$91.91$112.15563,000——
2013-11-01$93.70$113.38520,100——
2013-10-31$93.30$112.90789,400——
2013-10-30$94.23$114.03488,200——
2013-10-29$94.95$114.90604,600——
2013-10-28$93.93$113.66801,900——
2013-10-25$94.40$114.23650,200——
2013-10-24$91.65$110.90669,900——
2013-10-23$93.91$113.64579,700——
2013-10-22$93.98$113.72861,700——
2013-10-21$91.99$111.32638,600——
2013-10-18$93.50$113.14419,900——
2013-10-17$93.93$113.66559,500——
2013-10-16$93.00$112.54636,500——
2013-10-15$93.52$113.17822,300——
2013-10-14$95.03$114.99668,700——
2013-10-11$96.46$116.72484,900——
2013-10-10$96.55$116.83497,900——
2013-10-09$95.42$115.47486,200——
2013-10-08$95.72$115.83380,900——
2013-10-07$97.52$118.01519,800——
2013-10-04$98.50$119.19276,200——
2013-10-03$96.29$116.52460,100——
2013-10-02$98.49$119.18457,200——
2013-10-01$100.23$121.29592,600——
2013-09-30$97.09$117.49497,400——
2013-09-27$98.04$118.64420,200——
2013-09-26$101.29$122.57359,100——
2013-09-25$102.89$124.51544,200——
2013-09-24$101.88$123.28232,600——
2013-09-23$102.39$123.90623,000——
2013-09-20$103.00$124.64248,100——
2013-09-19$105.70$127.91393,900——
2013-09-18$105.00$127.06679,600——
2013-09-17$100.80$121.98388,500——
2013-09-16$101.36$122.65156,500——
2013-09-13$100.31$121.38460,800——
2013-09-12$100.17$121.21241,500——
2013-09-11$101.41$122.71419,700——
2013-09-10$101.35$122.64531,400——
2013-09-09$100.65$121.79659,500——
2013-09-06$99.04$119.85749,700——
2013-09-05$96.01$116.18349,300——
2013-09-04$95.84$115.97434,800——
2013-09-03$94.73$114.63546,900——
2013-08-30$94.38$114.21876,800——
2013-08-29$92.57$112.02452,100——
2013-08-28$92.70$112.17367,200——
2013-08-27$93.90$113.63490,100——
2013-08-26$95.44$115.49363,900——
2013-08-23$97.32$117.76330,000——
2013-08-22$96.09$116.28574,600——
2013-08-21$96.97$117.34674,600——
2013-08-20$99.28$120.14407,500——
2013-08-19$99.63$120.56655,800——
2013-08-16$97.57$118.07368,100——
2013-08-15$99.10$119.92378,400——
2013-08-14$100.98$122.19468,800——
2013-08-13$101.37$122.67445,200——
2013-08-12$102.01$123.44821,200——
2013-08-09$106.11$128.40604,500——
2013-08-08$104.30$126.21536,100——
2013-08-07$103.73$125.52609,400——
2013-08-06$104.18$126.07537,500——
2013-08-05$103.53$125.28450,000——
2013-08-02$104.38$126.31495,100——
2013-08-01$102.36$123.86654,700——
2013-07-31$99.49$120.39674,800——
2013-07-30$98.33$118.99874,100——
2013-07-29$98.44$119.12779,200——
2013-07-26$100.25$121.31588,200——
2013-07-25$100.98$122.19841,800——
2013-07-24$102.00$123.43523,500——
2013-07-23$103.07$124.72690,900——
2013-07-22$100.89$122.08668,600——
2013-07-19$101.40$122.70866,300——
2013-07-18$102.05$123.49752,300——
2013-07-17$102.40$123.91963,000——
2013-07-16$100.12$121.15891,200——
2013-07-15$102.00$123.43513,600——
2013-07-12$102.21$123.68539,500——
2013-07-11$102.28$123.77910,100——
2013-07-10$100.56$121.69784,200——
2013-07-09$102.41$123.92656,600——
2013-07-08$102.56$124.11612,500——
2013-07-05$102.66$124.23436,600——
2013-07-03$102.21$123.68365,400——
2013-07-02$102.16$123.62852,200——
2013-07-01$103.58$125.34876,200——
2013-06-28$103.19$124.872,033,400——
2013-06-27$101.24$122.511,173,000——
2013-06-26$97.08$117.471,023,300——
2013-06-25$92.86$112.37581,100——
2013-06-24$91.41$110.611,175,300——
2013-06-21$91.91$111.22730,300——
2013-06-20$93.03$112.57843,400——
2013-06-19$97.56$118.06906,500——
2013-06-18$100.24$121.30386,600——
2013-06-17$101.88$123.28352,200——
2013-06-14$101.30$122.58410,000——
2013-06-13$101.29$122.57655,700——
2013-06-12$101.15$122.40434,200——
2013-06-11$100.96$122.17765,200——
2013-06-10$102.90$124.52570,700——
2013-06-07$103.95$125.79529,500——
2013-06-06$104.30$126.21669,400——
2013-06-05$103.52$125.27535,300——
2013-06-04$106.42$128.78376,400——
2013-06-03$108.51$131.31709,200——
2013-05-31$108.59$131.40733,200——
2013-05-30$107.01$129.49404,500——
2013-05-29$107.06$129.55503,100——
2013-05-28$107.34$129.89636,200——
2013-05-24$107.37$129.93585,700——
2013-05-23$109.95$133.05706,500——
2013-05-22$105.88$128.121,270,200——
2013-05-21$110.03$133.151,291,000——
2013-05-20$114.12$138.09354,300——
2013-05-17$115.46$139.72320,900——
2013-05-16$116.27$140.70420,000——
2013-05-15$116.74$141.26860,700——
2013-05-14$116.67$141.18388,700——
2013-05-13$115.19$139.39566,000——
2013-05-10$115.36$139.59675,400——
2013-05-09$114.84$138.97443,300——
2013-05-08$115.67$139.97774,700——
2013-05-07$118.10$142.91666,900——
2013-05-06$115.45$139.70577,600——
2013-05-03$117.87$142.63951,100——
2013-05-02$114.99$139.15938,800——
2013-05-01$112.50$135.14307,800——
2013-04-30$113.39$136.211,072,200——
2013-04-29$113.15$135.92635,500——
2013-04-26$114.50$137.54540,400——
2013-04-25$114.96$138.091,090,400——
2013-04-24$116.47$139.911,318,500——
2013-04-23$123.03$147.79676,500——
2013-04-22$122.36$146.98455,000——
2013-04-19$121.48$145.93848,100——
2013-04-18$121.80$146.31498,100——
2013-04-17$122.45$147.09857,200——
2013-04-16$123.61$148.49512,400——
2013-04-15$123.38$148.21529,800——
2013-04-12$124.96$150.11439,600——
2013-04-11$124.88$150.01439,600——
2013-04-10$124.74$149.84870,700——
2013-04-09$121.33$145.75710,900——
2013-04-08$117.01$140.56620,800——
2013-04-05$117.54$141.19702,400——
2013-04-04$118.18$141.96609,100——
2013-04-03$118.66$142.54706,400——
2013-04-02$119.24$143.24773,200——
2013-04-01$114.67$137.75514,400——
2013-03-28$113.50$136.34291,900——
2013-03-27$112.63$135.30504,100——
2013-03-26$112.17$134.74841,700——
2013-03-25$107.27$128.86867,300——
2013-03-22$107.52$129.16824,600——
2013-03-21$108.04$129.78683,900——
2013-03-20$110.88$133.19681,600——
2013-03-19$109.38$131.39524,400——
2013-03-18$110.50$132.74286,700——
2013-03-15$111.86$134.37419,800——
2013-03-14$111.25$133.64257,500——
2013-03-13$111.20$133.58392,700——
2013-03-12$110.50$132.74552,300——
2013-03-11$109.43$131.45621,700——
2013-03-08$109.85$131.96808,300——
2013-03-07$108.78$130.67720,000——
2013-03-06$110.31$132.51419,800——
2013-03-05$110.67$132.94541,500——
2013-03-04$109.64$131.701,074,300——
2013-03-01$109.48$131.511,330,600——
2013-02-28$111.74$134.231,011,500——
2013-02-27$112.68$135.36698,200——
2013-02-26$112.97$135.70603,600——
2013-02-25$114.91$138.03814,300——
2013-02-22$114.23$137.22478,000——
2013-02-21$112.28$134.88460,900——
2013-02-20$113.02$135.76538,500——
2013-02-19$113.23$136.02416,600——
2013-02-15$110.49$132.72252,100——
2013-02-14$110.41$132.63286,600——
2013-02-13$111.16$133.53483,100——
2013-02-12$109.27$131.26314,500——
2013-02-11$109.22$131.20282,600——
2013-02-08$109.08$131.03346,700——
2013-02-07$109.47$131.50457,600——
2013-02-06$110.01$132.15410,800——
2013-02-05$110.40$132.62502,500——
2013-02-04$109.15$131.12335,700——
2013-02-01$110.99$133.33755,400——
2013-01-31$107.89$129.601,135,900——
2013-01-30$111.23$133.61416,100——
2013-01-29$110.40$132.62733,400——
2013-01-28$108.67$130.54431,800——
2013-01-25$108.98$130.91424,300——
2013-01-24$108.62$130.48252,000——
2013-01-23$108.86$130.77370,500——
2013-01-22$108.89$130.80771,600——
2013-01-18$106.65$128.11489,700——
2013-01-17$106.96$128.48590,200——
2013-01-16$107.09$128.64652,500——
2013-01-15$106.74$128.22295,200——
2013-01-14$106.66$128.12359,300——
2013-01-11$105.91$127.22570,400——
2013-01-10$105.37$126.57778,900——
2013-01-09$103.71$124.58547,500——
2013-01-08$101.77$122.25638,300——
2013-01-07$101.49$121.91726,900——
2013-01-04$101.53$121.96837,500——
2013-01-03$102.00$122.53502,800——
2013-01-02$101.30$121.691,261,700——