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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$77.71$108.43107,200——
2021-12-30$77.34$107.91223,400——
2021-12-29$77.44$108.05216,500——
2021-12-28$76.79$107.14144,400——
2021-12-27$76.92$107.32260,800——
2021-12-23$75.37$105.16616,200——
2021-12-22$75.06$104.73441,500——
2021-12-21$75.23$104.97480,600——
2021-12-20$76.14$106.24522,900——
2021-12-17$76.32$106.49791,500——
2021-12-16$73.92$103.14543,000——
2021-12-15$73.05$101.92631,600——
2021-12-14$72.07$100.56543,400——
2021-12-13$69.55$97.04447,700——
2021-12-10$70.99$99.05236,600——
2021-12-09$71.02$99.09514,800——
2021-12-08$71.42$99.65282,100——
2021-12-07$71.51$99.78574,700——
2021-12-06$70.55$98.44395,600——
2021-12-03$71.01$99.08560,600——
2021-12-02$70.97$99.02650,100——
2021-12-01$70.17$97.91596,700——
2021-11-30$70.74$98.70854,000——
2021-11-29$71.51$99.78681,600——
2021-11-26$72.25$100.81397,900——
2021-11-24$73.82$103.00763,800——
2021-11-23$74.25$103.60762,900——
2021-11-22$74.30$103.67673,400——
2021-11-19$74.30$103.67683,900——
2021-11-18$75.42$105.231,397,100——
2021-11-17$76.11$106.191,508,800——
2021-11-16$77.84$108.61492,600——
2021-11-15$79.98$111.59141,700——
2021-11-12$80.26$111.98316,800——
2021-11-11$81.20$113.30435,600——
2021-11-10$80.79$112.72286,600——
2021-11-09$81.52$113.74209,600——
2021-11-08$82.19$114.68286,700——
2021-11-05$81.36$113.52512,300——
2021-11-04$81.09$113.14604,700——
2021-11-03$80.68$112.57511,900——
2021-11-02$80.05$110.90296,200——
2021-11-01$82.00$113.60377,700——
2021-10-29$82.19$113.86429,500——
2021-10-28$82.85$114.78254,800——
2021-10-27$83.51$115.69310,100——
2021-10-26$85.69$118.71670,300——
2021-10-25$83.47$115.64350,000——
2021-10-22$83.64$115.87329,000——
2021-10-21$82.21$113.89300,200——
2021-10-20$83.51$115.69351,900——
2021-10-19$83.97$116.33424,400——
2021-10-18$84.11$116.52430,300——
2021-10-15$84.16$116.59633,900——
2021-10-14$83.84$116.15398,000——
2021-10-13$83.66$115.90250,000——
2021-10-12$83.40$115.54402,500——
2021-10-11$82.54$114.35159,400——
2021-10-08$82.98$114.96233,000——
2021-10-07$82.78$114.68339,300——
2021-10-06$84.34$116.84267,700——
2021-10-05$86.11$119.29638,400——
2021-10-04$85.90$119.00212,800——
2021-10-01$86.03$119.18925,400——
2021-09-30$86.72$120.14696,900——
2021-09-29$87.41$121.10414,800——
2021-09-28$88.06$122.00559,200——
2021-09-27$88.54$122.66327,100——
2021-09-24$88.52$122.63271,000——
2021-09-23$88.99$123.28182,800——
2021-09-22$87.78$121.61491,100——
2021-09-21$86.55$119.90847,300——
2021-09-20$86.29$119.54346,900——
2021-09-17$87.03$120.57403,600——
2021-09-16$88.87$123.12809,700——
2021-09-15$89.51$124.00688,300——
2021-09-14$87.77$121.59446,100——
2021-09-13$86.40$119.70518,500——
2021-09-10$86.24$119.47478,000——
2021-09-09$84.72$117.37352,000——
2021-09-08$84.57$117.16306,900——
2021-09-07$84.57$117.16225,000——
2021-09-03$85.38$118.28202,400——
2021-09-02$86.00$119.14282,300——
2021-09-01$84.51$117.08346,500——
2021-08-31$86.71$120.13535,800——
2021-08-30$86.12$119.31115,600——
2021-08-27$85.99$119.13355,300——
2021-08-26$85.53$118.49233,600——
2021-08-25$86.20$119.42300,700——
2021-08-24$86.09$119.27223,600——
2021-08-23$86.15$119.35284,400——
2021-08-20$85.54$118.50216,700——
2021-08-19$85.84$118.92395,500——
2021-08-18$87.53$121.26510,100——
2021-08-17$87.07$120.62460,100——
2021-08-16$87.78$121.61261,400——
2021-08-13$87.85$121.70299,400——
2021-08-12$87.22$120.83280,700——
2021-08-11$87.61$121.37390,300——
2021-08-10$87.01$120.54447,000——
2021-08-09$86.30$119.56153,700——
2021-08-06$87.21$120.82359,600——
2021-08-05$86.90$120.39414,900——
2021-08-04$87.16$120.75340,700——
2021-08-03$89.15$123.51543,100——
2021-08-02$86.25$119.49384,300——
2021-07-30$87.37$121.04837,700——
2021-07-29$88.44$122.52797,100——
2021-07-28$86.97$120.49548,500——
2021-07-27$82.83$114.75579,400——
2021-07-26$83.48$115.65616,800——
2021-07-23$82.73$114.61273,900——
2021-07-22$82.02$113.63355,200——
2021-07-21$83.00$114.99432,100——
2021-07-20$81.74$113.24375,100——
2021-07-19$82.97$114.94377,900——
2021-07-16$85.57$118.55287,600——
2021-07-15$85.09$117.88240,200——
2021-07-14$84.10$116.51232,400——
2021-07-13$83.08$115.10182,100——
2021-07-12$84.15$116.58140,700——
2021-07-09$83.58$115.79228,900——
2021-07-08$83.49$115.66383,900——
2021-07-07$85.11$117.91289,000——
2021-07-06$84.33$116.83220,400——
2021-07-02$84.88$117.59141,900——
2021-07-01$84.45$116.99438,900——
2021-06-30$84.51$117.08323,200——
2021-06-29$84.05$116.44362,400——
2021-06-28$84.29$116.77281,900——
2021-06-25$84.60$117.20298,500——
2021-06-24$84.56$117.15291,100——
2021-06-23$83.61$115.83459,700——
2021-06-22$83.14$115.18317,800——
2021-06-21$83.80$116.09307,400——
2021-06-18$82.45$114.22371,800——
2021-06-17$83.66$115.90356,800——
2021-06-16$84.72$117.37337,200——
2021-06-15$85.28$118.14650,900——
2021-06-14$85.97$119.10216,800——
2021-06-11$86.55$119.90325,900——
2021-06-10$86.30$119.56338,400——
2021-06-09$85.72$118.75312,300——
2021-06-08$85.22$118.06631,600——
2021-06-07$86.46$119.78504,200——
2021-06-04$83.95$116.30285,800——
2021-06-03$83.32$115.43252,300——
2021-06-02$84.14$116.56367,600——
2021-06-01$82.97$114.94350,700——
2021-05-28$82.00$113.60727,200——
2021-05-27$80.79$111.92504,300——
2021-05-26$81.05$112.28389,800——
2021-05-25$81.49$112.89406,100——
2021-05-24$82.88$114.82176,900——
2021-05-21$82.76$114.65507,400——
2021-05-20$85.02$117.78416,400——
2021-05-19$83.93$116.27666,600——
2021-05-18$84.60$117.20564,100——
2021-05-17$82.15$113.81198,600——
2021-05-14$82.59$114.42453,600——
2021-05-13$80.98$112.19293,500——
2021-05-12$78.95$109.37538,600——
2021-05-11$79.71$110.43469,300——
2021-05-10$81.10$112.35236,300——
2021-05-07$79.79$110.54328,500——
2021-05-06$79.04$109.50331,900——
2021-05-05$77.64$107.56266,300——
2021-05-04$78.33$108.52234,500——
2021-05-03$78.84$108.42203,700——
2021-04-30$77.50$106.58317,700——
2021-04-29$80.57$110.80475,300——
2021-04-28$79.91$109.89329,100——
2021-04-27$79.79$109.73251,300——
2021-04-26$80.44$110.62344,200——
2021-04-23$80.84$111.17208,600——
2021-04-22$80.71$110.99335,300——
2021-04-21$80.59$110.83198,500——
2021-04-20$79.59$109.45387,500——
2021-04-19$79.10$108.78357,400——
2021-04-16$80.05$110.09343,000——
2021-04-15$80.62$110.87241,400——
2021-04-14$79.73$109.65320,300——
2021-04-13$79.99$110.00382,900——
2021-04-12$80.11$110.17253,200——
2021-04-09$80.79$111.10249,600——
2021-04-08$81.00$111.39318,400——
2021-04-07$79.73$109.65343,900——
2021-04-06$80.78$111.09396,400——
2021-04-05$78.58$108.07365,000——
2021-04-01$76.87$105.71499,600——
2021-03-31$75.33$103.60577,000——
2021-03-30$76.33$104.97304,600——
2021-03-29$76.42$105.10331,700——
2021-03-26$74.74$102.78488,700——
2021-03-25$75.57$103.93411,800——
2021-03-24$75.42$103.72422,000——
2021-03-23$75.06$103.22672,400——
2021-03-22$75.45$103.76372,500——
2021-03-19$75.64$104.02445,700——
2021-03-18$74.48$102.43394,600——
2021-03-17$74.86$102.95544,300——
2021-03-16$75.47$103.79395,300——
2021-03-15$73.88$101.60423,700——
2021-03-12$74.01$101.78381,600——
2021-03-11$75.63$104.01268,400——
2021-03-10$74.65$102.66472,100——
2021-03-09$73.29$100.79704,300——
2021-03-08$73.08$100.50812,700——
2021-03-05$73.70$101.35714,800——
2021-03-04$72.17$99.25664,200——
2021-03-03$69.56$95.66486,100——
2021-03-02$70.34$96.73364,700——
2021-03-01$69.53$95.62445,500——
2021-02-26$68.50$94.20504,500——
2021-02-25$68.32$93.961,020,800——
2021-02-24$70.31$96.69712,100——
2021-02-23$69.68$95.83457,500——
2021-02-22$69.60$95.72460,700——
2021-02-19$70.45$96.88607,000——
2021-02-18$70.49$96.94504,100——
2021-02-17$70.70$97.23788,900——
2021-02-16$71.26$98.00497,100——
2021-02-12$69.73$95.89221,100——
2021-02-11$68.95$94.82379,200——
2021-02-10$70.66$97.17447,900——
2021-02-09$69.98$96.24749,800——
2021-02-08$69.00$94.89327,700——
2021-02-05$69.55$95.65334,800——
2021-02-04$69.01$94.90635,400——
2021-02-03$68.32$93.96540,000——
2021-02-02$68.75$94.551,094,800——
2021-02-01$68.80$94.62854,100——
2021-01-29$68.05$93.581,000,200——
2021-01-28$72.68$99.95781,700——
2021-01-27$73.41$100.96540,000——
2021-01-26$74.42$102.34331,100——
2021-01-25$74.75$102.80410,500——
2021-01-22$73.74$101.41281,300——
2021-01-21$74.11$101.92248,800——
2021-01-20$74.03$101.811,370,600——
2021-01-19$74.84$102.921,003,800——
2021-01-15$75.75$104.17662,000——
2021-01-14$76.89$105.74725,100——
2021-01-13$75.01$103.16402,300——
2021-01-12$75.80$104.24551,500——
2021-01-11$75.07$103.241,041,100——
2021-01-08$75.29$103.54341,500——
2021-01-07$74.27$102.14485,000——
2021-01-06$75.61$103.98611,000——
2021-01-05$74.87$102.96258,700——
2021-01-04$75.12$103.31243,800——