U.S. Markets open in 7 hrs 36 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.75-1.14 (-1.48%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2021------
Jan 15, 202176.8676.8675.3375.7575.75662,000
Jan 14, 202175.3477.4075.0676.8976.89725,100
Jan 13, 202175.6075.9375.0075.0175.01402,300
Jan 12, 202175.3975.8774.7075.8075.80551,500
Jan 11, 202174.5075.1773.8775.0775.071,041,100
Jan 08, 202174.3576.1074.1775.2975.29341,500
Jan 07, 202175.6576.0373.9174.2774.27485,000
Jan 06, 202174.8776.5274.3875.6175.61611,000
Jan 05, 202175.3975.9174.3674.8774.87258,700
Jan 04, 202175.8177.7374.7675.1275.12243,800
Dec 31, 202076.0276.0274.5075.7775.77102,700
Dec 30, 202076.0076.6175.1075.9275.92198,700
Dec 29, 202075.1676.2674.4975.6675.66384,500
Dec 28, 202074.8874.8873.6974.6674.66195,700
Dec 24, 202074.1574.8873.5774.5974.5978,800
Dec 23, 202073.5274.6273.3273.7973.79170,700
Dec 22, 202074.1674.1772.8673.1773.17204,900
Dec 21, 202073.8174.1272.3774.0774.07287,800
Dec 18, 202078.0078.1474.4075.2775.27660,800
Dec 17, 202077.1178.0877.0178.0078.00553,400
Dec 16, 202077.5678.3377.2677.5077.50393,300
Dec 15, 202077.9079.6277.4878.0078.00769,500
Dec 14, 202075.7779.3975.4677.3077.30712,000
Dec 11, 202075.5675.8974.3575.2375.23260,800
Dec 10, 202075.0575.9475.0475.8075.80360,200
Dec 09, 202075.9576.0274.4074.9074.90360,300
Dec 08, 202075.2076.4675.2075.7975.79208,600
Dec 07, 202076.3576.5775.2675.7675.76277,100
Dec 04, 202076.0578.0176.0576.7276.72349,900
Dec 03, 202077.6378.1275.4875.8575.85465,000
Dec 02, 202075.8477.6175.2677.5977.59258,000
Dec 01, 202072.5076.6372.5076.0676.06660,100
Nov 30, 202073.5173.8171.3172.1572.15653,500
Nov 27, 202075.8276.0973.6374.3374.33218,200
Nov 25, 202077.0077.6975.4675.9675.96381,600
Nov 24, 202076.0377.9075.5177.1277.12309,400
Nov 23, 202074.9675.1274.0374.6874.68263,600
Nov 20, 202075.5476.3474.3774.6274.62384,900
Nov 19, 202074.3975.9173.4175.8575.85564,800
Nov 18, 202073.3775.2872.4474.6274.62686,700
Nov 17, 202070.2573.3070.1373.2373.23626,700
Nov 16, 202070.0271.8569.5970.5070.50428,900
Nov 13, 202066.9968.5966.8568.3968.39395,200
Nov 12, 202069.9070.0766.1866.4866.48834,900
Nov 11, 202068.1170.7567.8370.2670.261,409,500
Nov 10, 202065.3668.1365.1568.0168.01773,300
Nov 09, 202061.9066.2061.6465.5165.511,981,200
Nov 06, 202057.3257.9357.3257.6557.65455,600
Nov 05, 202055.8557.7255.8257.3957.39542,800
Nov 04, 202054.3955.7654.2555.3055.30486,500
Nov 03, 202053.5654.7353.5654.2154.21401,900
Nov 03, 20200.733 Dividend
Nov 02, 202054.1154.1153.2953.5052.77521,000
Oct 30, 202053.9454.1752.9153.7753.031,231,400
Oct 29, 202055.0655.4353.0154.0353.291,255,700
Oct 28, 202055.1955.6954.4055.0954.34640,200
Oct 27, 202057.2357.4656.1056.2255.45343,900
Oct 26, 202057.7957.7956.9057.4556.66244,300
Oct 23, 202057.0058.3956.2258.1157.31916,900
Oct 22, 202056.2856.7455.7756.4955.72981,100
Oct 21, 202055.8356.5155.8256.1255.351,036,800
Oct 20, 202055.9756.4455.4955.8455.071,097,700
Oct 19, 202057.7657.8455.4855.4854.72535,700
Oct 16, 202058.1858.8357.5957.6856.89365,000
Oct 15, 202057.4058.2957.1957.9957.20520,400
Oct 14, 202058.8158.8858.0058.3557.55448,900
Oct 13, 202059.7459.7558.4058.8758.06255,400
Oct 12, 202060.5060.7360.0560.0959.27351,300
Oct 09, 202059.7660.5459.2760.3959.56591,700
Oct 08, 202057.2159.6857.2159.5158.69974,600
Oct 07, 202057.2257.6656.8557.1056.32228,500
Oct 06, 202057.0357.4256.4556.7055.92602,100
Oct 05, 202056.5657.0456.1456.5855.80419,400
Oct 02, 202055.2156.2755.0656.0155.24331,300
Oct 01, 202056.7156.8155.5755.8155.05347,800
Sep 30, 202055.6156.8355.3356.1955.421,054,600
Sep 29, 202055.6056.1054.7355.2354.47678,700
Sep 28, 202055.2555.9355.0755.7054.94664,600
Sep 25, 202054.0454.7653.0154.6553.90884,000
Sep 24, 202054.2454.9453.9154.3253.58830,300
Sep 23, 202054.4855.0654.2454.5453.791,163,800
Sep 22, 202054.5554.6454.0054.5453.79692,400
Sep 21, 202054.2254.4453.1654.4453.691,164,300
Sep 18, 202055.4955.5754.6255.0554.30779,700
Sep 17, 202055.4956.4254.8855.6854.92823,400
Sep 16, 202056.5156.6755.8356.0555.28370,000
Sep 15, 202056.6056.9256.2156.2255.45407,400
Sep 14, 202056.3656.9656.2356.4655.69292,300
Sep 11, 202056.3156.6355.9356.2755.50456,900
Sep 10, 202056.9357.3955.7656.0055.23510,100
Sep 09, 202056.1357.1856.0556.6155.83440,600
Sep 08, 202056.5656.5955.3755.8355.07683,500
Sep 04, 202057.4657.4655.4956.9156.13920,200
Sep 03, 202058.5659.4456.8557.0056.221,056,000
Sep 02, 202058.8658.8657.6258.0957.29989,600
Sep 01, 202058.4959.1058.3058.5957.79542,900
Aug 31, 202059.0059.0158.1058.3357.531,014,900
Aug 28, 202058.3259.3358.2559.1958.38407,500
Aug 27, 202058.1358.5357.6558.0057.21429,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...