FMX
Femsa Sp ADR (FMX)
NYSE
$128.10+$0.11 (+0.08%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $44.2B
    Market Cap
  • 54.58%
    1-Year Change
  • Beverages - Brewers
    Industry
  • 1 Month
    +1.46%
    Low Price$121.06
    High Price$131.35
  • 3 Months
    +9.75%
    Low Price$116.12
    High Price$131.35
  • 1 Year
    +54.58%
    Low Price$77.87
    High Price$131.35
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
123.06
123.99
120.80
121.36
-1.47%
452,619
05/12/2026
121.27
123.16
120.53
123.16
+1.42%
335,713
05/11/2026
119.85
121.71
118.93
121.43
+1.58%
334,242
05/08/2026
119.34
120.77
119.22
119.54
+1.08%
481,832
05/07/2026
120.77
121.56
117.49
118.27
-1.85%
759,273
05/06/2026
120.89
122.54
120.18
120.50
+0.73%
593,844
05/05/2026
117.94
121.50
117.94
119.63
+2.00%
416,907
05/04/2026
118.04
119.95
117.19
117.28
-0.88%
438,429
05/01/2026
116.76
119.00
114.71
118.33
+1.46%
465,979
04/30/2026
112.13
117.27
110.02
116.62
+5.56%
966,263
04/30/2026
$1.18 Earnings
04/29/2026
111.42
111.84
109.95
110.48
-1.47%
413,046
04/28/2026
111.55
112.46
110.84
112.12
+0.57%
378,132
04/27/2026
112.33
112.83
111.41
111.49
-0.61%
495,792
04/24/2026
111.95
112.99
111.88
112.17
+0.10%
461,174
04/23/2026
112.54
113.62
111.77
112.06
+0.02%
382,940
04/22/2026
113.45
113.76
111.63
112.04
-0.10%
402,211
04/22/2026
$1.84 Dividend
04/21/2026
113.85
114.39
111.87
112.16
-1.53%
357,433
04/20/2026
114.20
115.25
112.43
113.89
-0.32%
421,430
04/17/2026
114.07
115.71
112.88
114.26
+0.65%
335,293
04/16/2026
113.98
113.98
112.06
113.53
-0.03%
480,860
04/15/2026
111.10
114.39
111.10
113.56
+1.68%
401,250
04/14/2026
114.08
114.35
110.98
111.69
-1.88%
404,063
04/13/2026
113.07
113.91
112.34
113.84
+0.57%
300,219
04/10/2026
111.98
113.54
111.49
113.19
+1.15%
433,581
04/09/2026
112.21
113.31
111.72
111.89
-0.25%
629,157
04/08/2026
113.84
114.96
111.91
112.18
+0.41%
508,272
04/07/2026
109.92
111.89
109.36
111.72
+1.20%
331,275
04/06/2026
111.37
112.16
109.81
110.40
-0.87%
331,915
04/02/2026
108.36
111.51
108.02
111.37
+1.45%
306,471
04/01/2026
108.91
110.40
107.98
109.78
+1.84%
378,263
03/31/2026
105.80
107.99
105.78
107.80
+2.73%
478,945
03/30/2026
104.42
105.83
103.33
104.94
+0.50%
525,831
03/27/2026
103.03
104.86
103.03
104.41
+0.57%
378,826
03/26/2026
104.27
105.37
103.62
103.82
-1.43%
377,773
03/25/2026
104.40
105.55
102.99
105.32
+2.56%
303,176
03/24/2026
98.81
103.00
98.59
102.69
+2.82%
455,777
03/23/2026
99.61
100.98
98.33
99.88
+1.49%
317,814
03/20/2026
102.22
104.19
98.02
98.41
-4.42%
318,623
03/19/2026
101.02
103.55
101.02
102.97
+0.65%
389,660
03/18/2026
103.62
104.90
102.28
102.30
-1.50%
285,732
03/17/2026
104.79
105.31
103.12
103.86
-0.009%
362,720
03/16/2026
104.30
105.16
103.67
103.87
+0.78%
176,905