FMX
Femsa Sp ADR (FMX)
NYSE
$115.63-$0.06 (-0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $39.8B
    Market Cap
  • 29.87%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    -4.69%
    Low Price$115.19
    High Price$122.03
  • 3 Months
    -9.29%
    Low Price$115.19
    High Price$131.35
  • 1 Year
    +29.87%
    Low Price$85.74
    High Price$131.35
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
115.73
115.73
113.29
115.68
+0.43%
503,911
10/01/2026
117.47
118.16
114.09
115.19
-2.84%
696,892
09/30/2026
121.00
121.10
117.40
118.56
-0.88%
702,903
09/29/2026
118.21
120.41
117.93
119.61
+0.64%
383,447
09/28/2026
119.30
119.76
117.64
118.85
-0.64%
544,839
09/25/2026
117.71
119.79
117.68
119.62
+1.62%
282,871
09/24/2026
119.84
119.85
117.54
117.71
-1.68%
378,324
09/23/2026
121.21
121.52
119.68
119.72
-1.89%
355,822
09/22/2026
120.16
122.28
119.44
122.03
+1.81%
427,609
09/21/2026
119.04
120.39
117.02
119.86
+0.96%
510,897
09/18/2026
121.03
121.03
118.19
118.72
-1.39%
443,791
09/17/2026
121.46
121.78
119.52
120.39
-0.52%
414,380
09/16/2026
121.46
122.27
120.40
121.02
-0.48%
230,139
09/15/2026
122.20
122.39
119.97
121.60
+0.28%
719,924
09/14/2026
117.35
122.61
116.75
121.26
+3.69%
470,649
09/11/2026
118.79
118.79
115.50
116.95
-0.53%
242,689
09/10/2026
117.89
118.31
117.03
117.57
-0.35%
345,917
09/09/2026
120.56
120.56
117.95
117.98
-1.38%
220,579
09/08/2026
120.77
121.53
118.34
119.63
-0.65%
409,959
09/04/2026
120.50
121.54
120.26
120.41
-0.55%
179,478
09/03/2026
122.13
122.33
120.10
121.08
-0.24%
279,530
09/02/2026
120.48
122.02
119.71
121.37
+1.18%
230,681
09/01/2026
119.96
122.85
119.67
119.96
-0.37%
379,619
08/31/2026
120.51
120.95
118.03
120.41
+0.24%
399,425
08/28/2026
120.30
120.85
119.50
120.12
-0.18%
220,940
08/27/2026
121.49
122.56
119.99
120.34
-2.09%
274,327
08/26/2026
123.74
124.59
122.55
122.91
-0.65%
347,763
08/25/2026
125.00
125.00
120.92
123.71
+1.41%
507,761
08/24/2026
120.29
122.01
120.22
121.99
+1.09%
282,896
08/21/2026
119.91
121.21
119.04
120.68
+1.66%
406,592
08/20/2026
118.67
119.93
118.44
118.71
-0.008%
404,160
08/19/2026
118.13
119.33
117.77
118.72
+1.20%
803,011
08/18/2026
117.58
118.62
115.34
117.31
+0.03%
328,499
08/17/2026
118.23
118.82
116.36
117.28
-0.84%
293,049
08/14/2026
116.16
118.31
116.16
118.27
+1.51%
440,374
08/13/2026
118.25
118.36
116.27
116.51
-0.84%
464,583
08/12/2026
117.84
119.03
117.07
117.50
-0.62%
480,915
08/11/2026
118.68
119.90
117.77
118.23
-1.41%
406,916
08/10/2026
122.03
122.04
119.73
119.92
-2.07%
238,570
08/07/2026
123.00
123.54
122.01
122.46
+0.23%
530,047
08/06/2026
123.12
124.69
121.61
122.18
-1.76%
418,540
08/05/2026
126.70
127.65
123.98
124.37
-1.51%
629,153
08/04/2026
128.42
128.42
124.17
126.28
+0.42%
488,871
08/03/2026
127.97
128.25
124.40
125.75
-1.75%
566,946
07/31/2026
126.88
128.83
126.43
127.99
+0.97%
559,074
07/30/2026
122.00
126.81
121.06
126.76
+4.71%
942,242
07/29/2026
125.88
126.97
120.76
121.06
-5.22%
1,027,660
07/28/2026
131.39
141.47
127.00
127.73
-3.34%
954,838
07/28/2026
$1.70 Earnings
07/27/2026
127.70
132.78
126.06
132.15
+3.96%
405,885
07/24/2026
128.00
130.00
126.55
127.12
+0.03%
411,049
07/23/2026
130.23
130.67
126.75
127.08
-2.93%
441,980
07/22/2026
131.00
132.63
130.44
130.92
+0.44%
290,202
07/21/2026
130.71
131.36
129.44
130.35
+0.26%
250,543
07/20/2026
128.29
130.75
128.29
130.01
+0.77%
343,891
07/17/2026
129.37
130.42
127.28
129.02
-0.36%
277,915
07/16/2026
130.12
130.18
128.04
129.49
+0.56%
310,090
07/15/2026
130.94
131.63
127.94
128.77
-1.96%
719,410
07/15/2026
$1.82 Dividend
07/14/2026
127.73
132.68
127.73
131.35
+3.22%
535,146
07/13/2026
126.11
128.12
126.08
127.24
+1.06%
538,893
07/10/2026
125.34
126.54
125.28
125.91
+0.52%
407,180
07/09/2026
126.38
127.43
124.77
125.26
-0.63%
902,443
07/08/2026
128.81
128.81
125.01
126.05
-1.31%
526,952
07/07/2026
129.31
129.98
126.98
127.73
-0.58%
375,554
07/06/2026
127.80
129.01
126.70
128.47
+0.73%
513,303
07/02/2026
126.41
129.27
126.41
127.53
+0.93%
733,494
07/01/2026
123.51
127.11
123.51
126.36
+0.16%
596,990
06/30/2026
129.28
130.01
125.35
126.15
-2.52%
626,022
06/29/2026
127.11
129.86
127.10
129.40
+1.81%
476,666
06/26/2026
124.06
127.56
123.66
127.11
+2.79%
956,188
06/25/2026
121.43
123.86
121.03
123.65
+1.86%
454,779
06/24/2026
125.69
125.88
120.86
121.39
-3.17%
608,338
06/23/2026
123.29
125.73
122.16
125.37
+1.56%
582,197
06/22/2026
124.77
125.84
123.30
123.45
-1.04%
331,018
06/18/2026
125.39
126.28
124.55
124.74
+0.72%
431,384
06/17/2026
125.10
127.27
123.63
123.84
-1.04%
603,274
06/16/2026
124.89
126.28
124.43
125.14
+0.43%
515,794
06/15/2026
128.34
128.34
124.12
124.61
-2.34%
709,686
06/12/2026
126.93
128.76
126.17
127.60
+0.79%
475,220
06/11/2026
122.94
126.97
121.58
126.60
+3.81%
601,493
06/10/2026
121.04
122.88
120.68
121.96
+1.19%
561,665
06/09/2026
121.60
122.45
118.73
120.53
-0.25%
858,553
06/08/2026
121.12
122.40
120.16
120.83
-0.30%
753,336
06/05/2026
120.85
123.07
120.85
121.20
+0.29%
315,919
06/04/2026
120.51
121.25
118.89
120.85
+0.59%
319,929
06/03/2026
118.12
121.32
118.12
120.14
+1.39%
362,422
06/02/2026
116.18
120.20
116.18
118.50
+2.05%
531,688
06/01/2026
117.08
117.28
115.73
116.12
-1.09%
905,669
05/29/2026
118.82
119.31
116.74
117.40
-1.51%
520,629
05/28/2026
121.14
121.14
118.33
119.21
-1.48%
534,511
05/27/2026
120.84
121.72
119.94
120.99
+0.62%
429,344
05/26/2026
119.74
120.97
119.44
120.25
+0.53%
466,331
05/22/2026
119.83
120.74
118.58
119.62
-0.10%
342,741
05/21/2026
119.49
121.24
118.88
119.74
-0.12%
497,245
05/20/2026
120.82
121.28
118.25
119.89
-0.25%
804,800
05/19/2026
119.56
120.89
118.85
120.19
-0.32%
880,189
05/18/2026
120.34
121.58
119.97
120.58
+0.72%
425,390
05/15/2026
119.78
121.42
119.15
119.72
-0.70%
587,176
05/14/2026
122.10
123.76
119.86
120.57
-0.65%
452,977