Canada markets closed

Fomento Económico Mexicano, S.A.B. de C.V. (FMX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.93+3.82 (+3.32%)
At close: 04:00PM EDT
118.93 0.00 (0.00%)
After hours: 06:01PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024117.39120.33114.67118.93118.931,196,200
Apr 25, 2024115.05115.97113.62115.11115.111,062,400
Apr 24, 2024117.00117.04115.27115.90115.901,692,700
Apr 23, 2024118.87119.44116.07116.38116.38994,900
Apr 22, 2024119.40120.25117.73118.51118.511,033,900
Apr 19, 2024119.37120.77118.83119.69119.691,745,000
Apr 18, 2024119.86121.04118.64119.07119.07847,300
Apr 17, 2024120.28120.97118.09118.94118.94534,800
Apr 16, 2024121.02121.03119.31119.52119.52474,400
Apr 16, 20241.13 Dividend
Apr 15, 2024124.52124.80122.78122.96121.83447,300
Apr 12, 2024124.83125.27122.75124.24123.10635,200
Apr 11, 2024126.63127.15124.36125.33124.18537,300
Apr 10, 2024127.62127.94125.29125.74124.58670,000
Apr 09, 2024129.14130.00128.32128.82127.64381,500
Apr 08, 2024128.90129.10128.31128.71127.53704,600
Apr 05, 2024128.11129.58127.18128.47127.29311,000
Apr 04, 2024125.67129.29125.48128.39127.21496,200
Apr 03, 2024128.46128.64124.62125.19124.04830,600
Apr 02, 2024128.40129.59128.07128.32127.14643,000
Apr 01, 2024130.72131.11128.96129.65128.46451,800
Mar 28, 2024130.64131.10129.77130.27129.07327,500
Mar 27, 2024130.80131.07129.82130.25129.05370,600
Mar 26, 2024128.64131.56128.64130.55129.35712,100
Mar 25, 2024129.94130.25128.94129.20128.01461,500
Mar 22, 2024129.78131.45129.43129.53128.34705,600
Mar 21, 2024129.12131.19127.97130.38129.18844,800
Mar 20, 2024125.52128.54125.32128.34127.16588,200
Mar 19, 2024127.38128.55125.56125.58124.43576,500
Mar 18, 2024128.40129.02126.51127.92126.743,033,500
Mar 15, 2024124.84130.13124.38127.98126.801,806,900
Mar 14, 2024124.20125.61123.90125.28124.13373,700
Mar 13, 2024121.74124.79121.29124.53123.39475,800
Mar 12, 2024122.10123.03120.96122.16121.04621,800
Mar 11, 2024121.24123.05121.17122.05120.93368,400
Mar 08, 2024121.41123.06121.41121.99120.87482,300
Mar 07, 2024122.04122.35120.17121.34120.22468,500
Mar 06, 2024122.49123.95121.42121.47120.35572,900
Mar 05, 2024123.00124.91121.98122.06120.941,174,000
Mar 04, 2024124.07125.18123.39123.40122.27659,100
Mar 01, 2024124.39125.98122.51124.83123.68387,600
Feb 29, 2024125.24126.20123.51124.24123.10719,200
Feb 28, 2024121.69125.82121.69124.11122.971,044,700
Feb 27, 2024118.82122.67118.50121.84120.721,502,500
Feb 26, 2024118.93120.37116.84118.41117.321,240,100
Feb 23, 2024129.42131.80117.11118.83117.742,065,400
Feb 22, 2024134.31134.31132.19133.46132.23582,400
Feb 21, 2024131.76133.30131.76133.21131.99434,900
Feb 20, 2024133.25134.67131.67132.54131.32961,300
Feb 16, 2024142.04142.04131.84133.40132.171,278,400
Feb 15, 2024142.60143.43141.72142.09140.78361,000
Feb 14, 2024139.95142.47139.95142.16140.85314,800
Feb 13, 2024140.57141.39139.02140.14138.85348,900
Feb 12, 2024141.92142.40140.70141.90140.60227,000
Feb 09, 2024141.26143.19140.80141.64140.34632,700
Feb 08, 2024138.95139.48138.03139.47138.19278,800
Feb 07, 2024139.45142.44138.39139.39138.11699,900
Feb 06, 2024138.21140.29138.21139.31138.03815,500
Feb 05, 2024141.12142.32135.65137.54136.28419,500
Feb 02, 2024140.93141.99139.87141.04139.74619,700
Feb 01, 2024135.96142.00135.96140.76139.47755,500
Jan 31, 2024137.71138.47135.20135.54134.29476,500
Jan 30, 2024135.85137.84135.45137.82136.55341,700
Jan 29, 2024136.91137.23134.84136.10134.85374,100
Jan 26, 2024135.98137.18135.41136.54135.29416,800
Jan 25, 2024134.03137.05131.90135.54134.29571,100
Jan 24, 2024136.63137.86132.62132.87131.65655,800
Jan 23, 2024134.51136.49134.04135.64134.39592,000
Jan 22, 2024134.00134.81133.05134.48133.24390,300
Jan 19, 2024132.28134.01131.09133.65132.42602,500
Jan 18, 2024128.91132.52128.10132.52131.301,351,000
Jan 17, 2024128.63129.39127.91128.67127.49595,400
Jan 16, 2024130.02130.21128.61129.93128.74692,000
Jan 12, 2024129.07130.74129.00130.02128.83372,500
Jan 11, 2024128.09129.86127.54129.23128.04253,500
Jan 10, 2024127.26128.88126.88128.32127.14302,500
Jan 09, 2024127.48128.88126.66127.66126.49339,500
Jan 08, 2024126.70129.03126.70128.41127.23380,000
Jan 05, 2024126.22127.07125.60126.35125.19280,800
Jan 04, 2024126.93127.61125.62126.27125.11206,600
Jan 03, 2024127.97128.98126.39127.38126.21523,500
Jan 02, 2024129.53130.30128.09128.26127.08468,300
Dec 29, 2023130.35130.73129.81130.35129.15203,400
Dec 28, 2023130.97131.70129.91130.60129.40194,200
Dec 27, 2023131.44132.71131.21131.28130.07336,500
Dec 26, 2023131.01132.44130.96131.52130.3195,800
Dec 22, 2023131.65133.50130.59130.95129.75162,100
Dec 21, 2023132.37133.21130.44131.24130.03285,800
Dec 20, 2023132.62133.46130.27130.48129.28406,500
Dec 19, 2023131.60133.62130.95132.57131.35451,200
Dec 18, 2023130.00132.51128.85131.66130.45312,300
Dec 15, 2023130.86131.33128.62129.41128.22698,000
Dec 14, 2023130.00131.32129.28130.65129.45585,800
Dec 13, 2023127.40131.06127.32130.04128.84806,800
Dec 12, 2023127.72128.16126.76127.89126.71220,700
Dec 11, 2023128.11128.19127.42127.78126.61274,300
Dec 08, 2023127.68129.01126.32128.21127.03251,200
Dec 07, 2023126.79127.60125.71127.56126.39279,600
Dec 06, 2023126.54128.07126.27126.72125.56459,200
Dec 05, 2023125.96127.03125.03126.46125.30259,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...