U.S. Markets open in 7 hrs 36 mins
S&P Futures
3,786.50+24.25(+0.64%)Dow Futures
30,865.00+145.00(+0.47%)Nasdaq Futures
12,915.50+113.25(+0.88%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 19, 2021 | - | - | - | - | - | - |
| Jan 15, 2021 | 76.86 | 76.86 | 75.33 | 75.75 | 75.75 | 662,000 |
| Jan 14, 2021 | 75.34 | 77.40 | 75.06 | 76.89 | 76.89 | 725,100 |
| Jan 13, 2021 | 75.60 | 75.93 | 75.00 | 75.01 | 75.01 | 402,300 |
| Jan 12, 2021 | 75.39 | 75.87 | 74.70 | 75.80 | 75.80 | 551,500 |
| Jan 11, 2021 | 74.50 | 75.17 | 73.87 | 75.07 | 75.07 | 1,041,100 |
| Jan 08, 2021 | 74.35 | 76.10 | 74.17 | 75.29 | 75.29 | 341,500 |
| Jan 07, 2021 | 75.65 | 76.03 | 73.91 | 74.27 | 74.27 | 485,000 |
| Jan 06, 2021 | 74.87 | 76.52 | 74.38 | 75.61 | 75.61 | 611,000 |
| Jan 05, 2021 | 75.39 | 75.91 | 74.36 | 74.87 | 74.87 | 258,700 |
| Jan 04, 2021 | 75.81 | 77.73 | 74.76 | 75.12 | 75.12 | 243,800 |
| Dec 31, 2020 | 76.02 | 76.02 | 74.50 | 75.77 | 75.77 | 102,700 |
| Dec 30, 2020 | 76.00 | 76.61 | 75.10 | 75.92 | 75.92 | 198,700 |
| Dec 29, 2020 | 75.16 | 76.26 | 74.49 | 75.66 | 75.66 | 384,500 |
| Dec 28, 2020 | 74.88 | 74.88 | 73.69 | 74.66 | 74.66 | 195,700 |
| Dec 24, 2020 | 74.15 | 74.88 | 73.57 | 74.59 | 74.59 | 78,800 |
| Dec 23, 2020 | 73.52 | 74.62 | 73.32 | 73.79 | 73.79 | 170,700 |
| Dec 22, 2020 | 74.16 | 74.17 | 72.86 | 73.17 | 73.17 | 204,900 |
| Dec 21, 2020 | 73.81 | 74.12 | 72.37 | 74.07 | 74.07 | 287,800 |
| Dec 18, 2020 | 78.00 | 78.14 | 74.40 | 75.27 | 75.27 | 660,800 |
| Dec 17, 2020 | 77.11 | 78.08 | 77.01 | 78.00 | 78.00 | 553,400 |
| Dec 16, 2020 | 77.56 | 78.33 | 77.26 | 77.50 | 77.50 | 393,300 |
| Dec 15, 2020 | 77.90 | 79.62 | 77.48 | 78.00 | 78.00 | 769,500 |
| Dec 14, 2020 | 75.77 | 79.39 | 75.46 | 77.30 | 77.30 | 712,000 |
| Dec 11, 2020 | 75.56 | 75.89 | 74.35 | 75.23 | 75.23 | 260,800 |
| Dec 10, 2020 | 75.05 | 75.94 | 75.04 | 75.80 | 75.80 | 360,200 |
| Dec 09, 2020 | 75.95 | 76.02 | 74.40 | 74.90 | 74.90 | 360,300 |
| Dec 08, 2020 | 75.20 | 76.46 | 75.20 | 75.79 | 75.79 | 208,600 |
| Dec 07, 2020 | 76.35 | 76.57 | 75.26 | 75.76 | 75.76 | 277,100 |
| Dec 04, 2020 | 76.05 | 78.01 | 76.05 | 76.72 | 76.72 | 349,900 |
| Dec 03, 2020 | 77.63 | 78.12 | 75.48 | 75.85 | 75.85 | 465,000 |
| Dec 02, 2020 | 75.84 | 77.61 | 75.26 | 77.59 | 77.59 | 258,000 |
| Dec 01, 2020 | 72.50 | 76.63 | 72.50 | 76.06 | 76.06 | 660,100 |
| Nov 30, 2020 | 73.51 | 73.81 | 71.31 | 72.15 | 72.15 | 653,500 |
| Nov 27, 2020 | 75.82 | 76.09 | 73.63 | 74.33 | 74.33 | 218,200 |
| Nov 25, 2020 | 77.00 | 77.69 | 75.46 | 75.96 | 75.96 | 381,600 |
| Nov 24, 2020 | 76.03 | 77.90 | 75.51 | 77.12 | 77.12 | 309,400 |
| Nov 23, 2020 | 74.96 | 75.12 | 74.03 | 74.68 | 74.68 | 263,600 |
| Nov 20, 2020 | 75.54 | 76.34 | 74.37 | 74.62 | 74.62 | 384,900 |
| Nov 19, 2020 | 74.39 | 75.91 | 73.41 | 75.85 | 75.85 | 564,800 |
| Nov 18, 2020 | 73.37 | 75.28 | 72.44 | 74.62 | 74.62 | 686,700 |
| Nov 17, 2020 | 70.25 | 73.30 | 70.13 | 73.23 | 73.23 | 626,700 |
| Nov 16, 2020 | 70.02 | 71.85 | 69.59 | 70.50 | 70.50 | 428,900 |
| Nov 13, 2020 | 66.99 | 68.59 | 66.85 | 68.39 | 68.39 | 395,200 |
| Nov 12, 2020 | 69.90 | 70.07 | 66.18 | 66.48 | 66.48 | 834,900 |
| Nov 11, 2020 | 68.11 | 70.75 | 67.83 | 70.26 | 70.26 | 1,409,500 |
| Nov 10, 2020 | 65.36 | 68.13 | 65.15 | 68.01 | 68.01 | 773,300 |
| Nov 09, 2020 | 61.90 | 66.20 | 61.64 | 65.51 | 65.51 | 1,981,200 |
| Nov 06, 2020 | 57.32 | 57.93 | 57.32 | 57.65 | 57.65 | 455,600 |
| Nov 05, 2020 | 55.85 | 57.72 | 55.82 | 57.39 | 57.39 | 542,800 |
| Nov 04, 2020 | 54.39 | 55.76 | 54.25 | 55.30 | 55.30 | 486,500 |
| Nov 03, 2020 | 53.56 | 54.73 | 53.56 | 54.21 | 54.21 | 401,900 |
| Nov 03, 2020 | 0.733 Dividend | |||||
| Nov 02, 2020 | 54.11 | 54.11 | 53.29 | 53.50 | 52.77 | 521,000 |
| Oct 30, 2020 | 53.94 | 54.17 | 52.91 | 53.77 | 53.03 | 1,231,400 |
| Oct 29, 2020 | 55.06 | 55.43 | 53.01 | 54.03 | 53.29 | 1,255,700 |
| Oct 28, 2020 | 55.19 | 55.69 | 54.40 | 55.09 | 54.34 | 640,200 |
| Oct 27, 2020 | 57.23 | 57.46 | 56.10 | 56.22 | 55.45 | 343,900 |
| Oct 26, 2020 | 57.79 | 57.79 | 56.90 | 57.45 | 56.66 | 244,300 |
| Oct 23, 2020 | 57.00 | 58.39 | 56.22 | 58.11 | 57.31 | 916,900 |
| Oct 22, 2020 | 56.28 | 56.74 | 55.77 | 56.49 | 55.72 | 981,100 |
| Oct 21, 2020 | 55.83 | 56.51 | 55.82 | 56.12 | 55.35 | 1,036,800 |
| Oct 20, 2020 | 55.97 | 56.44 | 55.49 | 55.84 | 55.07 | 1,097,700 |
| Oct 19, 2020 | 57.76 | 57.84 | 55.48 | 55.48 | 54.72 | 535,700 |
| Oct 16, 2020 | 58.18 | 58.83 | 57.59 | 57.68 | 56.89 | 365,000 |
| Oct 15, 2020 | 57.40 | 58.29 | 57.19 | 57.99 | 57.20 | 520,400 |
| Oct 14, 2020 | 58.81 | 58.88 | 58.00 | 58.35 | 57.55 | 448,900 |
| Oct 13, 2020 | 59.74 | 59.75 | 58.40 | 58.87 | 58.06 | 255,400 |
| Oct 12, 2020 | 60.50 | 60.73 | 60.05 | 60.09 | 59.27 | 351,300 |
| Oct 09, 2020 | 59.76 | 60.54 | 59.27 | 60.39 | 59.56 | 591,700 |
| Oct 08, 2020 | 57.21 | 59.68 | 57.21 | 59.51 | 58.69 | 974,600 |
| Oct 07, 2020 | 57.22 | 57.66 | 56.85 | 57.10 | 56.32 | 228,500 |
| Oct 06, 2020 | 57.03 | 57.42 | 56.45 | 56.70 | 55.92 | 602,100 |
| Oct 05, 2020 | 56.56 | 57.04 | 56.14 | 56.58 | 55.80 | 419,400 |
| Oct 02, 2020 | 55.21 | 56.27 | 55.06 | 56.01 | 55.24 | 331,300 |
| Oct 01, 2020 | 56.71 | 56.81 | 55.57 | 55.81 | 55.05 | 347,800 |
| Sep 30, 2020 | 55.61 | 56.83 | 55.33 | 56.19 | 55.42 | 1,054,600 |
| Sep 29, 2020 | 55.60 | 56.10 | 54.73 | 55.23 | 54.47 | 678,700 |
| Sep 28, 2020 | 55.25 | 55.93 | 55.07 | 55.70 | 54.94 | 664,600 |
| Sep 25, 2020 | 54.04 | 54.76 | 53.01 | 54.65 | 53.90 | 884,000 |
| Sep 24, 2020 | 54.24 | 54.94 | 53.91 | 54.32 | 53.58 | 830,300 |
| Sep 23, 2020 | 54.48 | 55.06 | 54.24 | 54.54 | 53.79 | 1,163,800 |
| Sep 22, 2020 | 54.55 | 54.64 | 54.00 | 54.54 | 53.79 | 692,400 |
| Sep 21, 2020 | 54.22 | 54.44 | 53.16 | 54.44 | 53.69 | 1,164,300 |
| Sep 18, 2020 | 55.49 | 55.57 | 54.62 | 55.05 | 54.30 | 779,700 |
| Sep 17, 2020 | 55.49 | 56.42 | 54.88 | 55.68 | 54.92 | 823,400 |
| Sep 16, 2020 | 56.51 | 56.67 | 55.83 | 56.05 | 55.28 | 370,000 |
| Sep 15, 2020 | 56.60 | 56.92 | 56.21 | 56.22 | 55.45 | 407,400 |
| Sep 14, 2020 | 56.36 | 56.96 | 56.23 | 56.46 | 55.69 | 292,300 |
| Sep 11, 2020 | 56.31 | 56.63 | 55.93 | 56.27 | 55.50 | 456,900 |
| Sep 10, 2020 | 56.93 | 57.39 | 55.76 | 56.00 | 55.23 | 510,100 |
| Sep 09, 2020 | 56.13 | 57.18 | 56.05 | 56.61 | 55.83 | 440,600 |
| Sep 08, 2020 | 56.56 | 56.59 | 55.37 | 55.83 | 55.07 | 683,500 |
| Sep 04, 2020 | 57.46 | 57.46 | 55.49 | 56.91 | 56.13 | 920,200 |
| Sep 03, 2020 | 58.56 | 59.44 | 56.85 | 57.00 | 56.22 | 1,056,000 |
| Sep 02, 2020 | 58.86 | 58.86 | 57.62 | 58.09 | 57.29 | 989,600 |
| Sep 01, 2020 | 58.49 | 59.10 | 58.30 | 58.59 | 57.79 | 542,900 |
| Aug 31, 2020 | 59.00 | 59.01 | 58.10 | 58.33 | 57.53 | 1,014,900 |
| Aug 28, 2020 | 58.32 | 59.33 | 58.25 | 59.19 | 58.38 | 407,500 |
| Aug 27, 2020 | 58.13 | 58.53 | 57.65 | 58.00 | 57.21 | 429,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
