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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.51$126.74140,700——
2019-12-30$94.56$126.81264,600——
2019-12-27$94.74$127.05142,300——
2019-12-26$94.31$126.47188,700——
2019-12-24$94.08$126.1695,700——
2019-12-23$94.34$126.51499,900——
2019-12-20$94.51$126.74811,900——
2019-12-19$95.29$127.79234,700——
2019-12-18$96.83$129.85471,300——
2019-12-17$94.86$127.21396,200——
2019-12-16$94.84$127.18313,500——
2019-12-13$95.32$127.83623,900——
2019-12-12$94.10$126.19205,700——
2019-12-11$93.63$125.56292,900——
2019-12-10$92.62$124.21367,400——
2019-12-09$91.80$123.11443,800——
2019-12-06$91.35$122.50402,800——
2019-12-05$90.77$121.72514,400——
2019-12-04$89.44$119.94579,700——
2019-12-03$88.33$118.45440,600——
2019-12-02$90.04$120.75425,900——
2019-11-29$90.93$121.94306,000——
2019-11-27$89.41$119.90382,900——
2019-11-26$89.99$120.68607,700——
2019-11-25$91.54$122.76401,700——
2019-11-22$92.27$123.74567,100——
2019-11-21$92.29$123.76648,400——
2019-11-20$92.63$124.22336,800——
2019-11-19$92.57$124.14567,400——
2019-11-18$92.52$124.07298,000——
2019-11-15$93.02$124.74254,500——
2019-11-14$91.69$122.96252,100——
2019-11-13$91.58$122.81339,300——
2019-11-12$92.01$123.39575,600——
2019-11-11$92.60$124.18418,300——
2019-11-08$92.78$124.42286,200——
2019-11-07$92.19$123.63617,200——
2019-11-06$88.92$119.24634,000——
2019-11-05$89.13$119.52362,600——
2019-11-04$89.83$120.46197,800——
2019-11-01$89.10$119.48328,800——
2019-10-31$89.02$118.36484,100——
2019-10-30$90.38$120.17310,100——
2019-10-29$90.71$120.61439,900——
2019-10-28$89.68$119.241,079,700——
2019-10-25$91.53$121.70903,400——
2019-10-24$93.29$124.04294,300——
2019-10-23$92.22$122.62310,400——
2019-10-22$92.06$122.41538,300——
2019-10-21$91.80$122.06684,300——
2019-10-18$91.73$121.97502,500——
2019-10-17$91.45$121.59355,400——
2019-10-16$91.70$121.93449,600——
2019-10-15$91.45$121.59523,500——
2019-10-14$90.90$120.86328,600——
2019-10-11$91.60$121.79396,900——
2019-10-10$91.27$121.36282,900——
2019-10-09$90.62$120.49225,000——
2019-10-08$91.11$121.14396,500——
2019-10-07$91.55$121.73228,200——
2019-10-04$93.28$124.03340,400——
2019-10-03$89.92$119.56192,200——
2019-10-02$88.94$118.26304,700——
2019-10-01$89.98$119.64383,200——
2019-09-30$91.58$121.77407,700——
2019-09-27$91.34$121.45448,700——
2019-09-26$94.34$125.44709,100——
2019-09-25$96.32$128.07608,100——
2019-09-24$96.12$127.80414,300——
2019-09-23$94.94$126.23275,800——
2019-09-20$94.49$125.64387,600——
2019-09-19$94.73$125.96169,900——
2019-09-18$94.95$126.25376,200——
2019-09-17$95.61$127.13665,600——
2019-09-16$92.93$123.56255,600——
2019-09-13$93.61$124.47480,900——
2019-09-12$92.90$123.52357,400——
2019-09-11$92.80$123.39195,800——
2019-09-10$92.96$123.60301,300——
2019-09-09$93.26$124.00178,600——
2019-09-06$93.45$124.25305,600——
2019-09-05$92.22$122.62305,100——
2019-09-04$91.89$122.18375,800——
2019-09-03$89.96$119.61215,800——
2019-08-30$91.36$121.47382,700——
2019-08-29$89.27$118.70282,400——
2019-08-28$89.21$118.62165,800——
2019-08-27$88.57$117.77265,500——
2019-08-26$88.80$118.07197,200——
2019-08-23$88.21$117.29271,700——
2019-08-22$88.67$117.90169,800——
2019-08-21$88.84$118.12415,100——
2019-08-20$88.17$117.23206,300——
2019-08-19$87.78$116.71213,000——
2019-08-16$88.71$117.95327,000——
2019-08-15$86.40$114.88377,300——
2019-08-14$85.06$113.10372,600——
2019-08-13$87.38$116.18456,000——
2019-08-12$88.06$117.09283,900——
2019-08-09$89.78$119.37253,900——
2019-08-08$89.13$118.51470,900——
2019-08-07$88.35$117.47531,800——
2019-08-06$86.97$115.64355,900——
2019-08-05$85.88$114.19266,000——
2019-08-02$88.47$117.63337,700——
2019-08-01$89.62$119.16384,300——
2019-07-31$90.70$120.60514,700——
2019-07-30$91.14$121.18223,800——
2019-07-29$93.25$123.99392,400——
2019-07-26$91.60$121.79377,400——
2019-07-25$91.09$121.12367,900——
2019-07-24$92.00$122.33192,600——
2019-07-23$91.95$122.26436,400——
2019-07-22$92.22$122.62452,200——
2019-07-19$94.12$125.14165,600——
2019-07-18$94.03$125.03333,700——
2019-07-17$95.45$126.91248,500——
2019-07-16$96.79$128.69181,400——
2019-07-15$98.13$130.48305,900——
2019-07-12$97.42$129.53221,600——
2019-07-11$97.23$129.28295,100——
2019-07-10$96.90$128.84263,400——
2019-07-09$96.20$127.91473,100——
2019-07-08$97.90$130.17270,800——
2019-07-05$97.44$129.56211,900——
2019-07-03$98.46$130.92221,100——
2019-07-02$97.61$129.79186,500——
2019-07-01$97.98$130.28227,300——
2019-06-28$96.75$128.64312,000——
2019-06-27$95.92$127.54230,200——
2019-06-26$96.78$128.68292,700——
2019-06-25$97.58$129.75217,700——
2019-06-24$97.07$129.07227,500——
2019-06-21$96.90$128.84277,500——
2019-06-20$98.65$131.17230,700——
2019-06-19$97.59$129.76318,600——
2019-06-18$97.75$129.97380,200——
2019-06-17$97.18$129.21193,100——
2019-06-14$97.98$130.28141,100——
2019-06-13$98.15$130.50150,200——
2019-06-12$98.55$131.03205,800——
2019-06-11$97.47$129.60284,200——
2019-06-10$97.62$129.80315,000——
2019-06-07$96.53$128.35118,500——
2019-06-06$96.35$128.11145,200——
2019-06-05$96.94$128.89215,600——
2019-06-04$95.85$127.44334,300——
2019-06-03$94.68$125.89374,200——
2019-05-31$93.06$123.74539,000——
2019-05-30$95.89$127.50252,000——
2019-05-29$95.92$127.54505,600——
2019-05-28$95.24$126.63338,400——
2019-05-24$97.76$129.98398,300——
2019-05-23$98.10$130.44297,700——
2019-05-22$99.43$132.20203,000——
2019-05-21$98.98$131.61281,700——
2019-05-20$98.64$131.15262,200——
2019-05-17$98.20$130.57379,200——
2019-05-16$98.73$131.27326,800——
2019-05-15$99.19$131.89340,500——
2019-05-14$99.57$132.39395,800——
2019-05-13$97.72$129.93269,000——
2019-05-10$98.62$131.13325,000——
2019-05-09$96.96$128.92283,500——
2019-05-08$97.80$130.04298,200——
2019-05-07$98.07$130.40321,500——
2019-05-06$98.48$130.94276,800——
2019-05-03$99.16$131.85829,900——
2019-05-02$99.03$130.65374,200——
2019-05-01$97.64$128.81362,300——
2019-04-30$97.59$128.75518,500——
2019-04-29$96.63$127.48360,600——
2019-04-26$95.55$126.06277,100——
2019-04-25$94.92$125.23323,300——
2019-04-24$95.05$125.40207,200——
2019-04-23$95.89$126.51278,200——
2019-04-22$95.77$126.35159,000——
2019-04-18$96.04$126.70267,400——
2019-04-17$96.41$127.19444,300——
2019-04-16$96.78$127.68413,000——
2019-04-15$96.39$127.17209,300——
2019-04-12$96.14$126.84224,400——
2019-04-11$96.12$126.81249,400——
2019-04-10$95.76$126.33352,900——
2019-04-09$95.29$125.71440,300——
2019-04-08$95.99$126.64523,400——
2019-04-05$95.76$126.33851,800——
2019-04-04$93.10$122.82351,300——
2019-04-03$92.83$122.47281,000——
2019-04-02$92.81$122.44334,800——
2019-04-01$93.76$123.70493,300——
2019-03-29$92.28$121.74310,900——
2019-03-28$92.38$121.87283,100——
2019-03-27$91.86$121.19267,400——
2019-03-26$92.96$122.64215,500——
2019-03-25$92.46$121.98269,600——
2019-03-22$91.40$120.58396,700——
2019-03-21$92.47$121.99209,200——
2019-03-20$92.40$121.90450,900——
2019-03-19$89.94$118.66269,200——
2019-03-18$89.64$118.26357,400——
2019-03-15$88.98$117.39353,000——
2019-03-14$87.51$115.45117,600——
2019-03-13$87.62$115.60218,400——
2019-03-12$87.44$115.36300,200——
2019-03-11$89.52$118.10149,500——
2019-03-08$87.13$114.95295,400——
2019-03-07$87.34$115.23332,100——
2019-03-06$88.28$116.47255,400——
2019-03-05$89.32$117.84326,900——
2019-03-04$89.80$118.47267,300——
2019-03-01$90.28$119.10370,500——
2019-02-28$90.63$119.57822,000——
2019-02-27$91.23$120.36344,800——
2019-02-26$91.01$120.07517,700——
2019-02-25$91.28$120.42402,000——
2019-02-22$92.35$121.84223,800——
2019-02-21$92.30$121.77256,400——
2019-02-20$91.62$120.87650,200——
2019-02-19$91.90$121.24350,300——
2019-02-15$92.72$122.32188,500——
2019-02-14$93.14$122.88271,900——
2019-02-13$91.94$121.29663,200——
2019-02-12$92.84$122.48278,400——
2019-02-11$92.85$122.49602,500——
2019-02-08$93.03$122.73308,700——
2019-02-07$93.05$122.76388,700——
2019-02-06$92.05$121.44361,000——
2019-02-05$91.47$120.67237,400——
2019-02-04$90.66$119.61179,700——
2019-02-01$89.89$118.59352,500——
2019-01-31$91.02$120.08466,300——
2019-01-30$90.33$119.17493,300——
2019-01-29$91.69$120.96588,100——
2019-01-28$91.05$120.12564,600——
2019-01-25$91.56$120.79467,700——
2019-01-24$91.93$121.28335,600——
2019-01-23$92.76$122.38393,700——
2019-01-22$92.18$121.61720,300——
2019-01-18$93.41$123.23535,100——
2019-01-17$93.73$123.66282,300——
2019-01-16$94.20$124.28293,000——
2019-01-15$94.31$124.42241,200——
2019-01-14$93.32$123.11528,500——
2019-01-11$93.35$123.15577,500——
2019-01-10$93.07$122.79908,400——
2019-01-09$93.12$122.85611,500——
2019-01-08$91.50$120.71216,200——
2019-01-07$90.85$119.86361,400——
2019-01-04$89.40$117.94239,600——
2019-01-03$87.90$115.96396,500——
2019-01-02$87.28$115.15346,300——