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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$75.77$104.20102,700——
2020-12-30$75.92$104.41198,700——
2020-12-29$75.66$104.05384,500——
2020-12-28$74.66$102.67195,700——
2020-12-24$74.59$102.5878,800——
2020-12-23$73.79$101.48170,700——
2020-12-22$73.17$100.63204,900——
2020-12-21$74.07$101.86287,800——
2020-12-18$75.27$103.51660,800——
2020-12-17$78.00$107.27553,400——
2020-12-16$77.50$106.58393,300——
2020-12-15$78.00$107.27769,500——
2020-12-14$77.30$106.31712,000——
2020-12-11$75.23$103.46260,800——
2020-12-10$75.80$104.24360,200——
2020-12-09$74.90$103.00360,300——
2020-12-08$75.79$104.23208,600——
2020-12-07$75.76$104.19277,100——
2020-12-04$76.72$105.51349,900——
2020-12-03$75.85$104.31465,000——
2020-12-02$77.59$106.70258,000——
2020-12-01$76.06$104.60660,100——
2020-11-30$72.15$99.22653,500——
2020-11-27$74.33$102.22218,200——
2020-11-25$75.96$104.46381,600——
2020-11-24$77.12$106.06309,400——
2020-11-23$74.68$102.70263,600——
2020-11-20$74.62$102.62384,900——
2020-11-19$75.85$104.31564,800——
2020-11-18$74.62$102.62686,700——
2020-11-17$73.23$100.71626,700——
2020-11-16$70.50$96.95428,900——
2020-11-13$68.39$94.05395,200——
2020-11-12$66.48$91.43834,900——
2020-11-11$70.26$96.621,409,500——
2020-11-10$68.01$93.53773,300——
2020-11-09$65.51$90.091,981,200——
2020-11-06$57.65$79.28455,600——
2020-11-05$57.39$78.92542,800——
2020-11-04$55.30$76.05486,500——
2020-11-03$54.21$74.55401,900——
2020-11-02$53.50$72.57521,000——
2020-10-30$53.77$72.931,231,400——
2020-10-29$54.03$73.291,255,700——
2020-10-28$55.09$74.72640,200——
2020-10-27$56.22$76.26343,900——
2020-10-26$57.45$77.92244,300——
2020-10-23$58.11$78.82916,900——
2020-10-22$56.49$76.62981,100——
2020-10-21$56.12$76.121,036,800——
2020-10-20$55.84$75.741,097,700——
2020-10-19$55.48$75.25535,700——
2020-10-16$57.68$78.24365,000——
2020-10-15$57.99$78.66520,400——
2020-10-14$58.35$79.15448,900——
2020-10-13$58.87$79.85255,400——
2020-10-12$60.09$81.51351,300——
2020-10-09$60.39$81.91591,700——
2020-10-08$59.51$80.72974,600——
2020-10-07$57.10$77.45228,500——
2020-10-06$56.70$76.91602,100——
2020-10-05$56.58$76.74419,400——
2020-10-02$56.01$75.97331,300——
2020-10-01$55.81$75.70347,800——
2020-09-30$56.19$76.221,054,600——
2020-09-29$55.23$74.91678,700——
2020-09-28$55.70$75.55664,600——
2020-09-25$54.65$74.13884,000——
2020-09-24$54.32$73.68830,300——
2020-09-23$54.54$73.981,163,800——
2020-09-22$54.54$73.98692,400——
2020-09-21$54.44$73.841,164,300——
2020-09-18$55.05$74.67779,700——
2020-09-17$55.68$75.52823,400——
2020-09-16$56.05$76.03370,000——
2020-09-15$56.22$76.26407,400——
2020-09-14$56.46$76.58292,300——
2020-09-11$56.27$76.32456,900——
2020-09-10$56.00$75.96510,100——
2020-09-09$56.61$76.79440,600——
2020-09-08$55.83$75.73683,500——
2020-09-04$56.91$77.19920,200——
2020-09-03$57.00$77.311,056,000——
2020-09-02$58.09$78.79989,600——
2020-09-01$58.59$79.47542,900——
2020-08-31$58.33$79.121,014,900——
2020-08-28$59.19$80.28407,500——
2020-08-27$58.00$78.67429,400——
2020-08-26$58.03$78.71416,800——
2020-08-25$59.05$80.09310,300——
2020-08-24$58.97$79.99294,500——
2020-08-21$58.22$78.97270,900——
2020-08-20$58.56$79.43281,000——
2020-08-19$58.46$79.29349,500——
2020-08-18$59.45$80.64266,300——
2020-08-17$60.89$81.65297,500——
2020-08-14$61.31$82.22394,500——
2020-08-13$59.91$80.34402,900——
2020-08-12$59.64$79.98414,200——
2020-08-11$59.14$79.31608,300——
2020-08-10$58.40$78.32330,400——
2020-08-07$57.85$77.58605,800——
2020-08-06$58.41$78.33393,100——
2020-08-05$58.03$77.82461,300——
2020-08-04$57.74$77.431,357,700——
2020-08-03$60.00$80.46670,900——
2020-07-31$61.51$82.49980,700——
2020-07-30$62.11$83.29600,700——
2020-07-29$62.48$83.79451,200——
2020-07-28$61.46$82.42481,400——
2020-07-27$61.54$82.53525,200——
2020-07-24$60.13$80.64524,500——
2020-07-23$60.54$81.19606,800——
2020-07-22$61.30$82.20592,400——
2020-07-21$60.32$80.891,067,800——
2020-07-20$57.71$77.39371,900——
2020-07-17$57.79$77.50582,900——
2020-07-16$57.79$77.50563,500——
2020-07-15$58.34$78.23483,100——
2020-07-14$58.08$77.89633,100——
2020-07-13$57.74$77.43910,400——
2020-07-10$58.86$78.93647,200——
2020-07-09$59.02$79.15612,300——
2020-07-08$60.50$81.13982,800——
2020-07-07$60.64$81.32753,700——
2020-07-06$61.66$82.69556,900——
2020-07-02$62.34$83.60509,200——
2020-07-01$62.00$83.14755,800——
2020-06-30$62.01$83.16737,400——
2020-06-29$62.69$84.07354,300——
2020-06-26$61.43$82.38484,600——
2020-06-25$63.18$84.73712,600——
2020-06-24$62.94$84.40587,200——
2020-06-23$64.98$87.14452,900——
2020-06-22$65.39$87.69431,200——
2020-06-19$65.26$87.511,256,100——
2020-06-18$64.80$86.90618,700——
2020-06-17$66.16$88.72488,600——
2020-06-16$66.79$89.57532,300——
2020-06-15$65.56$87.92629,500——
2020-06-12$66.32$88.94642,700——
2020-06-11$63.79$85.54560,600——
2020-06-10$68.44$91.78611,900——
2020-06-09$69.83$93.64593,700——
2020-06-08$74.43$99.81558,700——
2020-06-05$72.32$96.98856,300——
2020-06-04$68.60$91.99746,400——
2020-06-03$72.00$96.55495,500——
2020-06-02$70.35$94.34745,500——
2020-06-01$69.57$93.29399,000——
2020-05-29$67.71$90.80790,000——
2020-05-28$67.34$90.30714,300——
2020-05-27$69.11$92.68612,100——
2020-05-26$68.85$92.33352,100——
2020-05-22$65.58$87.94238,500——
2020-05-21$64.88$87.01286,600——
2020-05-20$65.00$87.17299,500——
2020-05-19$63.78$85.53520,000——
2020-05-18$65.94$88.43391,500——
2020-05-15$61.42$82.37723,200——
2020-05-14$62.42$83.711,253,200——
2020-05-13$63.17$84.71693,700——
2020-05-12$64.85$86.96838,200——
2020-05-11$67.39$90.37401,900——
2020-05-08$67.74$90.84438,100——
2020-05-07$64.25$86.16638,200——
2020-05-06$64.48$86.47460,200——
2020-05-05$63.93$85.73605,700——
2020-05-04$62.95$84.421,370,900——
2020-05-01$62.51$83.83488,800——
2020-04-30$64.33$86.27990,500——
2020-04-29$66.37$89.00788,700——
2020-04-28$61.96$83.09756,200——
2020-04-27$58.94$79.04578,700——
2020-04-24$56.62$75.93727,500——
2020-04-23$56.53$75.81867,900——
2020-04-22$56.26$75.451,407,900——
2020-04-21$55.83$74.87703,300——
2020-04-20$57.02$76.46835,900——
2020-04-17$58.07$77.87759,300——
2020-04-16$57.53$77.15697,400——
2020-04-15$58.33$78.22586,200——
2020-04-14$60.26$80.81478,200——
2020-04-13$59.76$80.14309,800——
2020-04-09$60.07$80.55811,700——
2020-04-08$59.50$79.79677,000——
2020-04-07$59.24$79.44947,200——
2020-04-06$60.14$80.65805,300——
2020-04-03$57.47$77.07915,700——
2020-04-02$58.48$78.42912,700——
2020-04-01$58.80$78.85574,300——
2020-03-31$60.51$81.14747,500——
2020-03-30$60.50$81.13800,900——
2020-03-27$61.34$82.261,062,400——
2020-03-26$63.64$85.34592,600——
2020-03-25$62.15$83.341,147,300——
2020-03-24$60.04$80.51850,000——
2020-03-23$57.39$76.96748,100——
2020-03-20$59.77$80.15920,700——
2020-03-19$60.11$80.61758,400——
2020-03-18$60.40$81.00857,100——
2020-03-17$63.88$85.66843,700——
2020-03-16$62.67$84.04876,400——
2020-03-13$73.07$97.99981,100——
2020-03-12$65.62$88.001,311,500——
2020-03-11$65.94$88.431,596,400——
2020-03-10$72.94$97.811,208,500——
2020-03-09$73.46$98.51885,500——
2020-03-06$83.06$111.38408,200——
2020-03-05$85.17$114.21537,600——
2020-03-04$86.67$116.23347,700——
2020-03-03$84.02$112.67597,500——
2020-03-02$83.88$112.48533,800——
2020-02-28$81.39$109.151,005,100——
2020-02-27$84.01$112.66713,500——
2020-02-26$86.91$116.55519,500——
2020-02-25$86.71$116.28786,400——
2020-02-24$88.21$118.29761,700——
2020-02-21$91.48$122.68745,900——
2020-02-20$94.33$126.50343,300——
2020-02-19$95.04$127.45382,600——
2020-02-18$95.03$127.44417,400——
2020-02-14$95.26$127.75163,000——
2020-02-13$95.31$127.81210,600——
2020-02-12$95.64$128.25358,100——
2020-02-11$95.75$128.40335,100——
2020-02-10$94.38$126.57217,000——
2020-02-07$93.91$125.93287,600——
2020-02-06$94.30$126.46201,300——
2020-02-05$94.18$126.30521,600——
2020-02-04$93.23$125.02794,700——
2020-02-03$91.34$122.49236,700——
2020-01-31$90.17$120.92396,900——
2020-01-30$92.23$123.68364,700——
2020-01-29$93.13$124.89466,300——
2020-01-28$92.66$124.26407,300——
2020-01-27$91.04$122.09320,300——
2020-01-24$93.62$125.55300,800——
2020-01-23$93.87$125.88671,800——
2020-01-22$93.88$125.89680,100——
2020-01-21$93.11$124.86762,600——
2020-01-17$94.53$126.771,074,200——
2020-01-16$94.62$126.89583,100——
2020-01-15$94.02$126.08649,700——
2020-01-14$94.72$127.021,065,300——
2020-01-13$96.32$129.17289,600——
2020-01-10$96.50$129.41305,400——
2020-01-09$96.91$129.96482,000——
2020-01-08$97.58$130.86227,100——
2020-01-07$97.60$130.88291,600——
2020-01-06$97.19$130.33251,500——
2020-01-03$96.66$129.62275,100——
2020-01-02$96.25$129.07253,500——