FMX
Femsa Sp ADR (FMX)
NYSE
$128.56+$0.03 (+0.03%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $44.4B
    Market Cap
  • 43.62%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +8.91%
    Low Price$113.54
    High Price$129.11
  • 3 Months
    +2.60%
    Low Price$113.54
    High Price$130.26
  • 1 Year
    +43.62%
    Low Price$86.57
    High Price$129.47
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
128.03
129.27
127.76
128.52
-0.40%
355,925
10/22/2026
127.93
129.21
127.26
129.03
+0.82%
548,923
10/21/2026
128.92
129.81
127.66
127.98
-0.88%
729,592
10/20/2026
127.36
130.76
127.36
129.11
+1.72%
832,323
10/19/2026
126.79
128.85
126.34
126.93
+0.37%
999,057
10/16/2026
122.84
128.09
122.69
126.46
+4.52%
1,532,093
10/15/2026
121.05
123.31
120.15
120.99
+0.26%
976,753
10/14/2026
119.87
120.91
117.70
120.68
+1.03%
600,036
10/14/2026
$1.73 Dividend
10/13/2026
120.48
120.74
118.87
119.45
-0.39%
476,580
10/12/2026
117.63
120.09
117.63
119.91
+2.02%
357,230
10/09/2026
117.45
117.84
116.37
117.53
+0.43%
532,835
10/08/2026
115.33
119.06
115.31
117.03
+1.38%
567,892
10/07/2026
114.18
115.92
114.05
115.44
+0.11%
450,980
10/06/2026
116.02
116.99
115.01
115.31
+0.05%
402,527
10/05/2026
114.27
116.03
113.60
115.25
+1.07%
232,708
10/02/2026
114.07
114.07
111.67
114.03
+0.43%
503,911
10/01/2026
115.79
116.47
112.46
113.54
-2.84%
696,892
09/30/2026
119.27
119.37
115.72
116.86
-0.88%
702,903
09/29/2026
116.52
118.69
116.24
117.90
+0.64%
383,447
09/28/2026
117.59
118.05
115.96
117.15
-0.64%
544,839
09/25/2026
116.03
118.08
116.00
117.91
+1.62%
282,871
09/24/2026
118.13
118.14
115.86
116.03
-1.68%
378,324
09/23/2026
119.48
119.78
117.97
118.01
-1.89%
355,822
09/22/2026
118.44
120.53
117.73
120.28
+1.81%
427,609
09/21/2026
117.34
118.67
115.35
118.15
+0.96%
510,897
09/18/2026
119.30
119.30
116.50
117.02
-1.39%
443,791
09/17/2026
119.72
120.03
117.81
118.67
-0.52%
414,380
09/16/2026
119.72
120.52
118.68
119.29
-0.48%
230,139
09/15/2026
120.45
120.63
118.25
119.86
+0.28%
719,924
09/14/2026
115.67
120.86
115.08
119.53
+3.69%
470,649
09/11/2026
117.09
117.09
113.85
115.28
-0.53%
242,689
09/10/2026
116.20
116.62
115.36
115.89
-0.35%
345,917
09/09/2026
118.84
118.84
116.26
116.29
-1.38%
220,579
09/08/2026
119.04
119.79
116.64
117.92
-0.65%
409,959
09/04/2026
118.78
119.80
118.54
118.69
-0.55%
179,478
09/03/2026
120.38
120.58
118.38
119.35
-0.24%
279,530
09/02/2026
118.76
120.27
118.00
119.63
+1.18%
230,681
09/01/2026
118.24
121.09
117.96
118.24
-0.37%
379,619
08/31/2026
118.79
119.22
116.34
118.69
+0.24%
399,425
08/28/2026
118.58
119.12
117.79
118.40
-0.18%
220,940
08/27/2026
119.75
120.80
118.27
118.62
-2.09%
274,327
08/26/2026
121.97
122.81
120.80
121.15
-0.65%
347,763
08/25/2026
123.21
123.21
119.19
121.94
+1.41%
507,761
08/24/2026
118.57
120.27
118.50
120.25
+1.09%
282,896
08/21/2026
118.20
119.48
117.33
118.95
+1.66%
406,592
08/20/2026
116.97
118.21
116.74
117.01
-0.008%
404,160
08/19/2026
116.44
117.62
116.09
117.02
+1.20%
803,011
08/18/2026
115.90
116.92
113.69
115.63
+0.03%
328,499
08/17/2026
116.54
117.12
114.69
115.60
-0.84%
293,049
08/14/2026
114.50
116.62
114.50
116.58
+1.51%
440,374
08/13/2026
116.56
116.67
114.61
114.84
-0.84%
464,583
08/12/2026
116.15
117.33
115.40
115.82
-0.62%
480,915
08/11/2026
116.98
118.19
116.09
116.54
-1.41%
406,916
08/10/2026
120.28
120.29
118.02
118.20
-2.07%
238,570
08/07/2026
121.24
121.77
120.27
120.71
+0.23%
530,047
08/06/2026
121.36
122.91
119.87
120.43
-1.76%
418,540
08/05/2026
124.89
125.82
122.21
122.59
-1.51%
629,153
08/04/2026
126.58
126.58
122.40
124.47
+0.42%
488,871
08/03/2026
126.14
126.42
122.62
123.95
-1.75%
566,946
07/31/2026
125.07
126.99
124.62
126.16
+0.97%
559,074
07/30/2026
120.26
125.00
119.32
124.95
+4.71%
942,242
07/29/2026
124.08
125.15
119.03
119.33
-5.22%
1,027,660
07/28/2026
129.51
139.45
125.18
125.90
-3.34%
954,838
07/28/2026
$1.70 Earnings
07/27/2026
125.87
130.88
124.26
130.26
+3.96%
405,885
07/24/2026
126.17
128.14
124.74
125.30
+0.03%
411,049
07/23/2026
128.37
128.80
124.94
125.26
-2.93%
441,980
07/22/2026
129.13
130.73
128.57
129.05
+0.44%
290,202
07/21/2026
128.84
129.48
127.58
128.49
+0.26%
250,543
07/20/2026
126.46
128.88
126.46
128.15
+0.77%
343,891
07/17/2026
127.52
128.55
125.46
127.17
-0.36%
277,915
07/16/2026
128.26
128.32
126.21
127.64
+0.56%
310,090
07/15/2026
129.07
129.75
126.11
126.93
-1.96%
719,410
07/15/2026
$1.82 Dividend
07/14/2026
125.90
130.78
125.90
129.47
+3.22%
535,146
07/13/2026
124.31
126.29
124.28
125.42
+1.06%
538,893
07/10/2026
123.55
124.73
123.48
124.11
+0.52%
407,180
07/09/2026
124.57
125.61
122.98
123.47
-0.63%
902,443
07/08/2026
126.97
126.97
123.23
124.25
-1.31%
526,952
07/07/2026
127.46
128.12
125.16
125.90
-0.58%
375,554
07/06/2026
125.97
127.16
124.89
126.63
+0.73%
513,303
07/02/2026
124.60
127.42
124.60
125.71
+0.93%
733,494
07/01/2026
121.74
125.29
121.74
124.55
+0.16%
596,990
06/30/2026
127.43
128.15
123.56
124.34
-2.52%
626,022
06/29/2026
125.29
128.00
125.28
127.55
+1.81%
476,666
06/26/2026
122.28
125.73
121.89
125.29
+2.79%
956,188
06/25/2026
119.70
122.09
119.30
121.89
+1.86%
454,779
06/24/2026
123.89
124.08
119.13
119.66
-3.17%
608,338
06/23/2026
121.53
123.94
120.42
123.58
+1.56%
582,197
06/22/2026
122.98
124.04
121.54
121.68
-1.04%
331,018
06/18/2026
123.60
124.47
122.77
122.95
+0.72%
431,384
06/17/2026
123.31
125.45
121.86
122.07
-1.04%
603,274
06/16/2026
123.10
124.47
122.65
123.35
+0.43%
515,794
06/15/2026
126.50
126.50
122.35
122.83
-2.34%
709,686
06/12/2026
125.12
126.92
124.37
125.77
+0.79%
475,220
06/11/2026
121.19
125.15
119.84
124.79
+3.81%
601,493
06/10/2026
119.31
121.13
118.96
120.21
+1.19%
561,665
06/09/2026
119.86
120.70
117.03
118.80
-0.25%
858,553
06/08/2026
119.39
120.65
118.44
119.10
-0.30%
753,336