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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$76.21$97.39243,000——
2016-12-29$76.86$98.22315,000——
2016-12-28$76.08$97.22312,800——
2016-12-27$76.09$97.23215,900——
2016-12-23$75.81$96.88278,500——
2016-12-22$75.64$96.66436,200——
2016-12-21$75.54$96.53623,600——
2016-12-20$75.49$96.47660,900——
2016-12-19$75.68$96.71603,500——
2016-12-16$76.52$97.78458,800——
2016-12-15$77.94$99.60498,500——
2016-12-14$77.45$98.97402,200——
2016-12-13$79.11$101.09653,200——
2016-12-12$79.02$100.98411,800——
2016-12-09$79.32$101.36776,900——
2016-12-08$77.60$99.16648,700——
2016-12-07$76.63$97.93624,300——
2016-12-06$76.31$97.52587,200——
2016-12-05$77.55$99.10605,200——
2016-12-02$76.81$98.16806,200——
2016-12-01$76.02$97.15975,500——
2016-11-30$78.05$99.74577,300——
2016-11-29$79.11$101.09420,900——
2016-11-28$80.52$102.90572,400——
2016-11-25$80.13$102.40200,200——
2016-11-23$80.72$103.15789,600——
2016-11-22$79.39$101.45941,900——
2016-11-21$79.38$101.44362,400——
2016-11-18$78.18$99.91974,100——
2016-11-17$79.71$101.861,112,800——
2016-11-16$79.14$101.13825,400——
2016-11-15$80.90$103.38705,100——
2016-11-14$81.66$104.351,901,800——
2016-11-11$81.61$104.292,331,300——
2016-11-10$82.98$106.042,392,800——
2016-11-09$89.26$114.061,667,500——
2016-11-08$96.26$123.01491,400——
2016-11-07$94.64$120.94679,900——
2016-11-04$90.37$115.48539,500——
2016-11-03$89.62$114.52462,800——
2016-11-02$90.04$115.06381,500——
2016-11-01$91.14$116.47650,700——
2016-10-31$95.67$122.26586,200——
2016-10-28$95.21$121.67960,700——
2016-10-27$96.45$122.38417,500——
2016-10-26$95.36$121.00539,300——
2016-10-25$97.40$123.58497,800——
2016-10-24$98.65$125.17551,500——
2016-10-21$98.37$124.81461,500——
2016-10-20$97.89$124.21393,700——
2016-10-19$98.35$124.79471,900——
2016-10-18$97.80$124.09410,200——
2016-10-17$96.62$122.59934,500——
2016-10-14$96.56$122.521,074,400——
2016-10-13$95.99$121.80559,200——
2016-10-12$96.26$122.14620,600——
2016-10-11$95.46$121.12461,400——
2016-10-10$96.32$122.21520,600——
2016-10-07$93.23$118.29493,900——
2016-10-06$94.31$119.66446,100——
2016-10-05$94.55$119.97513,800——
2016-10-04$94.16$119.47682,000——
2016-10-03$93.31$118.39692,300——
2016-09-30$92.04$116.78887,900——
2016-09-29$91.64$116.28661,000——
2016-09-28$92.57$117.46627,900——
2016-09-27$92.58$117.47621,400——
2016-09-26$90.16$114.402,353,100——
2016-09-23$91.76$116.431,253,900——
2016-09-22$91.61$116.241,029,400——
2016-09-21$90.50$114.831,162,800——
2016-09-20$87.51$111.04669,300——
2016-09-19$85.88$108.97478,900——
2016-09-16$86.16$109.32446,900——
2016-09-15$86.75$110.07655,100——
2016-09-14$87.25$110.71931,900——
2016-09-13$87.73$111.31925,200——
2016-09-12$90.95$115.40540,400——
2016-09-09$89.85$114.00692,100——
2016-09-08$91.10$115.59363,500——
2016-09-07$92.26$117.06332,300——
2016-09-06$93.94$119.19322,200——
2016-09-02$92.85$117.81220,900——
2016-09-01$92.43$117.28304,700——
2016-08-31$91.55$116.16481,900——
2016-08-30$92.18$116.96481,900——
2016-08-29$92.98$117.98560,400——
2016-08-26$92.62$117.52647,300——
2016-08-25$95.75$121.49241,400——
2016-08-24$96.62$122.59424,100——
2016-08-23$95.75$121.49505,400——
2016-08-22$98.04$124.40632,800——
2016-08-19$98.67$125.20523,600——
2016-08-18$100.51$127.53742,600——
2016-08-17$98.19$124.59726,300——
2016-08-16$98.54$125.03805,400——
2016-08-15$98.43$124.89694,000——
2016-08-12$96.48$122.42514,700——
2016-08-11$95.85$121.62482,400——
2016-08-10$94.37$119.74571,500——
2016-08-09$93.75$118.95574,800——
2016-08-08$91.46$116.05550,900——
2016-08-05$89.39$113.42397,800——
2016-08-04$88.77$112.63371,200——
2016-08-03$89.02$112.95690,200——
2016-08-02$88.63$112.46278,300——
2016-08-01$89.30$113.31374,100——
2016-07-29$89.50$113.56498,500——
2016-07-28$89.98$114.17343,400——
2016-07-27$92.11$116.871,310,700——
2016-07-26$93.63$118.80796,500——
2016-07-25$95.79$121.54897,200——
2016-07-22$95.33$120.96448,100——
2016-07-21$93.95$119.21421,600——
2016-07-20$94.03$119.31503,800——
2016-07-19$93.45$118.57738,500——
2016-07-18$93.48$118.61550,500——
2016-07-15$91.40$115.97514,300——
2016-07-14$91.00$115.46433,900——
2016-07-13$90.71$115.10389,300——
2016-07-12$91.09$115.58352,300——
2016-07-11$91.23$115.76506,300——
2016-07-08$89.91$114.08302,900——
2016-07-07$87.90$111.53585,400——
2016-07-06$88.42$112.19465,200——
2016-07-05$90.48$114.80697,600——
2016-07-01$90.37$114.66517,500——
2016-06-30$92.49$117.35745,400——
2016-06-29$91.19$115.70432,100——
2016-06-28$88.85$112.74555,900——
2016-06-27$87.28$110.74522,500——
2016-06-24$88.14$111.83390,200——
2016-06-23$92.43$117.28394,300——
2016-06-22$91.01$115.48206,400——
2016-06-21$90.25$114.51341,100——
2016-06-20$90.46$114.78200,200——
2016-06-17$90.22$114.47227,800——
2016-06-16$90.41$114.72322,100——
2016-06-15$89.52$113.59254,900——
2016-06-14$88.84$112.72620,100——
2016-06-13$89.38$113.41358,900——
2016-06-10$91.56$116.17360,100——
2016-06-09$94.40$119.78260,500——
2016-06-08$96.12$121.96407,300——
2016-06-07$95.32$120.95556,100——
2016-06-06$93.89$119.13470,000——
2016-06-03$92.49$117.35193,600——
2016-06-02$90.73$115.12314,700——
2016-06-01$90.98$115.44362,600——
2016-05-31$90.68$115.06716,300——
2016-05-27$91.63$116.26334,900——
2016-05-26$91.15$115.65401,100——
2016-05-25$90.31$114.59485,000——
2016-05-24$89.32$113.33371,300——
2016-05-23$87.56$111.10247,400——
2016-05-20$87.97$111.62256,000——
2016-05-19$87.64$111.20312,400——
2016-05-18$88.56$112.37420,000——
2016-05-17$90.10$114.32472,400——
2016-05-16$92.61$117.51477,000——
2016-05-13$90.49$114.82490,500——
2016-05-12$92.59$117.48320,200——
2016-05-11$90.89$115.32308,400——
2016-05-10$91.15$115.65268,500——
2016-05-09$88.70$112.55499,400——
2016-05-06$90.43$114.74547,200——
2016-05-05$89.12$113.08234,300——
2016-05-04$89.13$113.09500,900——
2016-05-03$89.95$114.13587,900——
2016-05-02$92.04$116.78525,100——
2016-04-29$93.21$117.35667,000——
2016-04-28$93.25$117.40361,400——
2016-04-27$91.68$115.43681,700——
2016-04-26$93.24$117.39422,400——
2016-04-25$93.05$117.15354,000——
2016-04-22$93.70$117.97302,200——
2016-04-21$93.29$117.45376,800——
2016-04-20$94.21$118.61582,700——
2016-04-19$94.40$118.85380,800——
2016-04-18$91.91$115.72291,300——
2016-04-15$91.71$115.47740,600——
2016-04-14$91.30$114.95759,200——
2016-04-13$91.44$115.13963,200——
2016-04-12$90.97$114.531,254,400——
2016-04-11$89.98$113.291,192,900——
2016-04-08$91.38$115.05716,300——
2016-04-07$92.02$115.861,065,000——
2016-04-06$94.00$118.35365,900——
2016-04-05$93.91$118.24385,300——
2016-04-04$96.37$121.33312,900——
2016-04-01$97.38$122.60441,400——
2016-03-31$96.31$121.26741,900——
2016-03-30$96.60$121.62617,500——
2016-03-29$94.93$119.52493,200——
2016-03-28$92.62$116.61435,200——
2016-03-24$92.52$116.49349,500——
2016-03-23$92.94$117.01546,100——
2016-03-22$94.24$118.65513,700——
2016-03-21$92.63$116.62345,800——
2016-03-18$94.05$118.41825,900——
2016-03-17$93.04$117.141,528,400——
2016-03-16$91.91$115.72660,400——
2016-03-15$89.44$112.61648,000——
2016-03-14$92.42$116.36228,100——
2016-03-11$92.48$116.44424,700——
2016-03-10$91.13$114.74842,600——
2016-03-09$92.54$116.51983,900——
2016-03-08$89.99$113.30627,800——
2016-03-07$92.73$116.75364,000——
2016-03-04$95.27$119.95395,100——
2016-03-03$95.98$120.84247,000——
2016-03-02$96.17$121.08177,400——
2016-03-01$95.52$120.26225,200——
2016-02-29$93.59$117.83428,400——
2016-02-26$93.31$117.48270,100——
2016-02-25$94.03$118.39374,200——
2016-02-24$93.91$118.24358,600——
2016-02-23$95.23$119.90346,600——
2016-02-22$96.45$121.43373,300——
2016-02-19$96.51$121.51504,900——
2016-02-18$95.28$119.96511,500——
2016-02-17$92.48$116.44771,000——
2016-02-16$90.80$114.32418,800——
2016-02-12$88.67$111.64455,600——
2016-02-11$87.55$110.23548,200——
2016-02-10$89.48$112.66359,200——
2016-02-09$87.25$109.85526,200——
2016-02-08$88.15$110.98320,300——
2016-02-05$89.71$112.95643,900——
2016-02-04$91.27$114.91609,200——
2016-02-03$92.97$117.05560,500——
2016-02-02$93.01$117.10521,500——
2016-02-01$95.79$120.60307,500——
2016-01-29$94.82$119.38517,400——
2016-01-28$91.88$115.68411,700——
2016-01-27$89.92$113.21917,800——
2016-01-26$89.16$112.26374,300——
2016-01-25$87.91$110.68217,000——
2016-01-22$87.72$110.44420,400——
2016-01-21$85.34$107.45706,700——
2016-01-20$85.57$107.74410,200——
2016-01-19$86.97$109.50533,000——
2016-01-15$85.43$107.56475,700——
2016-01-14$87.60$110.29277,000——
2016-01-13$85.41$107.53330,300——
2016-01-12$86.11$108.42465,300——
2016-01-11$85.27$107.36445,700——
2016-01-08$85.25$107.33412,600——
2016-01-07$87.08$109.64249,900——
2016-01-06$89.11$112.19218,800——
2016-01-05$90.88$114.42218,300——
2016-01-04$90.84$114.37342,900——