FMX
Femsa Sp ADR (FMX)
NYSE
$127.14+$1.98 (+1.58%)
Price as of Jun 23, 2026 3:00 PM EDT
  • $43.2B
    Market Cap
  • 34.47%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +3.20%
    Low Price$117.73
    High Price$129.37
  • 3 Months
    +25.44%
    Low Price$106.96
    High Price$129.37
  • 1 Year
    +34.47%
    Low Price$83.67
    High Price$129.37
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
126.50
127.59
125.02
125.16
-1.04%
331,018
06/18/2026
127.13
128.03
126.28
126.47
+0.72%
431,384
06/17/2026
126.84
129.04
125.35
125.56
-1.04%
603,274
06/16/2026
126.62
128.03
126.16
126.88
+0.43%
515,794
06/15/2026
130.12
130.12
125.85
126.34
-2.34%
709,686
06/12/2026
128.70
130.55
127.93
129.37
+0.79%
475,220
06/11/2026
124.65
128.73
123.27
128.36
+3.81%
601,493
06/10/2026
122.72
124.59
122.36
123.65
+1.19%
561,665
06/09/2026
123.29
124.15
120.38
122.20
-0.25%
858,553
06/08/2026
122.80
124.10
121.83
122.51
-0.30%
753,336
06/05/2026
122.53
124.78
122.53
122.88
+0.29%
315,919
06/04/2026
122.18
122.93
120.54
122.53
+0.59%
319,929
06/03/2026
119.76
123.00
119.76
121.81
+1.39%
362,422
06/02/2026
117.79
121.87
117.79
120.14
+2.05%
531,688
06/01/2026
118.71
118.91
117.34
117.73
-1.09%
905,669
05/29/2026
120.47
120.97
118.36
119.03
-1.51%
520,629
05/28/2026
122.82
122.82
119.97
120.86
-1.48%
534,511
05/27/2026
122.52
123.41
121.60
122.67
+0.62%
429,344
05/26/2026
121.40
122.65
121.10
121.92
+0.53%
466,331
05/22/2026
121.49
122.42
120.23
121.28
-0.10%
342,741
05/21/2026
121.15
122.92
120.53
121.40
-0.12%
497,245
05/20/2026
122.50
122.97
119.89
121.55
-0.25%
804,800
05/19/2026
121.22
122.57
120.50
121.86
-0.32%
880,189
05/18/2026
122.01
123.27
121.64
122.25
+0.72%
425,390
05/15/2026
121.44
123.11
120.80
121.38
-0.70%
587,176
05/14/2026
123.80
125.48
121.53
122.24
-0.65%
452,977
05/13/2026
124.77
125.71
122.48
123.04
-1.47%
452,619
05/12/2026
122.95
124.87
122.20
124.87
+1.42%
335,713
05/11/2026
121.51
123.40
120.58
123.12
+1.58%
334,242
05/08/2026
121.00
122.45
120.88
121.20
+1.08%
481,832
05/07/2026
122.45
123.25
119.12
119.91
-1.85%
759,273
05/06/2026
122.57
124.24
121.85
122.17
+0.73%
593,844
05/05/2026
119.58
123.19
119.58
121.29
+2.00%
416,907
05/04/2026
119.68
121.62
118.82
118.91
-0.88%
438,429
05/01/2026
118.38
120.65
116.30
119.97
+1.46%
465,979
04/30/2026
113.69
118.90
111.55
118.24
+5.56%
966,263
04/30/2026
$1.18 Earnings
04/29/2026
112.97
113.39
111.48
112.01
-1.47%
413,046
04/28/2026
113.10
114.02
112.38
113.68
+0.57%
378,132
04/27/2026
113.89
114.40
112.96
113.04
-0.61%
495,792
04/24/2026
113.50
114.56
113.43
113.73
+0.10%
461,174
04/23/2026
114.10
115.20
113.32
113.62
+0.02%
382,940
04/22/2026
115.02
115.34
113.18
113.60
-0.10%
402,211
04/22/2026
$1.84 Dividend
04/21/2026
115.43
115.98
113.42
113.71
-1.53%
357,433
04/20/2026
115.79
116.85
113.99
115.48
-0.32%
421,430
04/17/2026
115.65
117.32
114.45
115.85
+0.65%
335,293
04/16/2026
115.56
115.56
113.62
115.10
-0.03%
480,860
04/15/2026
112.64
115.98
112.64
115.14
+1.68%
401,250
04/14/2026
115.66
115.94
112.52
113.24
-1.88%
404,063
04/13/2026
114.64
115.50
113.90
115.42
+0.57%
300,219
04/10/2026
113.54
115.12
113.03
114.76
+1.15%
433,581
04/09/2026
113.76
114.88
113.27
113.45
-0.25%
629,157
04/08/2026
115.42
116.55
113.47
113.73
+0.41%
508,272
04/07/2026
111.45
113.45
110.88
113.27
+1.20%
331,275
04/06/2026
112.92
113.71
111.33
111.93
-0.87%
331,915
04/02/2026
109.87
113.05
109.52
112.92
+1.45%
306,471
04/01/2026
110.42
111.93
109.48
111.30
+1.84%
378,263
03/31/2026
107.27
109.49
107.25
109.30
+2.73%
478,945
03/30/2026
105.87
107.30
104.77
106.39
+0.50%
525,831
03/27/2026
104.46
106.31
104.46
105.86
+0.57%
378,826
03/26/2026
105.71
106.83
105.06
105.26
-1.43%
377,773
03/25/2026
105.85
107.01
104.42
106.79
+2.56%
303,176
03/24/2026
100.18
104.43
99.96
104.12
+2.82%
455,777
03/23/2026
100.99
102.39
99.69
101.26
+1.49%
317,814
03/20/2026
103.64
105.63
99.39
99.78
-4.42%
318,623
03/19/2026
102.43
104.98
102.43
104.39
+0.65%
389,660
03/18/2026
105.05
106.35
103.70
103.73
-1.50%
285,732
03/17/2026
106.24
106.78
104.55
105.30
-0.009%
362,720
03/16/2026
105.75
106.62
105.11
105.31
+0.78%
176,905
03/13/2026
107.45
107.45
104.26
104.49
-1.07%
413,005
03/12/2026
106.87
106.87
105.29
105.62
-1.52%
421,044
03/11/2026
107.90
108.67
106.26
107.26
+0.24%
323,104
03/10/2026
108.21
108.65
106.94
107.00
-0.53%
248,330
03/09/2026
107.18
107.57
104.61
107.57
-0.20%
511,624
03/06/2026
106.54
108.09
105.82
107.79
+0.62%
479,098
03/05/2026
109.37
110.27
106.17
107.12
-2.41%
246,638
03/04/2026
108.70
110.26
107.83
109.77
+1.98%
397,597
03/03/2026
107.97
108.03
104.48
107.63
-2.64%
525,699
03/02/2026
111.53
112.80
109.93
110.55
+0.009%
456,722
02/27/2026
111.63
111.98
110.21
110.54
-0.75%
412,848
02/26/2026
111.15
112.60
110.12
111.37
+0.39%
553,034
02/25/2026
106.98
112.74
106.98
110.94
+0.78%
544,530
02/25/2026
$1.36 Earnings
02/24/2026
110.19
110.66
108.38
110.08
+0.41%
332,163
02/23/2026
111.40
112.09
108.25
109.63
-1.86%
340,422
02/20/2026
110.47
112.14
110.29
111.71
+1.23%
285,920
02/19/2026
109.91
111.32
109.66
110.35
-0.06%
249,118
02/18/2026
114.25
114.25
110.41
110.42
-2.14%
423,196
02/17/2026
111.61
112.84
110.50
112.83
+0.23%
272,812
02/13/2026
110.03
113.02
110.03
112.57
+1.36%
368,188
02/12/2026
111.92
114.06
110.73
111.07
-0.37%
324,476
02/11/2026
111.20
111.52
108.78
111.48
+0.04%
409,630
02/10/2026
110.34
111.82
109.14
111.43
+1.61%
338,261
02/09/2026
108.78
110.11
107.83
109.67
+0.97%
325,958
02/06/2026
106.28
108.85
105.71
108.62
+2.84%
611,023
02/05/2026
105.01
106.58
104.18
105.61
+0.60%
554,806
02/04/2026
106.98
107.21
104.23
104.98
-1.61%
512,062
02/03/2026
104.00
106.99
104.00
106.71
+3.24%
900,575
02/02/2026
103.33
103.91
102.28
103.36
+0.64%
336,220