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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

68.29

+1.13

(+1.68%)

At close: 04:00PM EDT

68.42

+0.13

(+0.19%)

After hours:

07:42PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	67.62	68.55	67.62	68.29	68.29	710,700
Jun 23, 2022	68.02	68.25	67.15	67.16	67.16	340,600
Jun 22, 2022	68.31	68.80	67.76	67.76	67.76	453,800
Jun 21, 2022	68.83	69.21	68.31	68.86	68.86	510,700
Jun 17, 2022	68.69	69.20	67.96	68.53	68.53	616,400
Jun 16, 2022	68.75	68.97	67.66	68.50	68.50	361,900
Jun 15, 2022	69.33	70.28	68.62	69.93	69.93	319,800
Jun 14, 2022	70.18	70.37	68.35	68.73	68.73	379,000
Jun 13, 2022	70.00	70.59	68.96	70.24	70.24	243,100
Jun 10, 2022	71.65	71.82	70.76	70.87	70.87	334,300
Jun 09, 2022	72.93	73.52	72.65	72.70	72.70	255,000
Jun 08, 2022	73.44	73.44	72.69	73.22	73.22	287,800
Jun 07, 2022	74.07	74.07	73.16	73.53	73.53	302,700
Jun 06, 2022	76.27	76.37	73.76	74.00	74.00	566,900
Jun 03, 2022	76.24	76.31	75.21	75.71	75.71	203,400
Jun 02, 2022	74.29	76.62	73.21	76.48	76.48	847,600
Jun 01, 2022	75.80	75.80	73.60	74.07	74.07	350,700
May 31, 2022	75.44	75.48	73.91	74.84	74.84	706,200
May 27, 2022	75.66	76.44	75.44	75.57	75.57	376,900
May 26, 2022	74.59	75.42	74.41	75.00	75.00	324,000
May 25, 2022	73.98	74.93	73.53	74.37	74.37	368,200
May 24, 2022	73.58	74.44	73.58	74.25	74.25	227,500
May 23, 2022	74.71	74.91	73.98	74.06	74.06	309,300
May 20, 2022	74.82	75.36	74.02	74.28	74.28	407,600
May 19, 2022	73.63	75.08	73.63	74.47	74.47	829,500
May 18, 2022	76.32	76.38	73.85	74.05	74.05	502,900
May 17, 2022	76.20	77.36	75.90	76.63	76.63	759,800
May 16, 2022	74.00	76.53	73.64	76.23	76.23	458,800
May 13, 2022	73.32	74.09	72.58	74.09	74.09	344,700
May 12, 2022	70.57	72.74	70.03	72.66	72.66	627,400
May 11, 2022	70.05	71.35	69.99	70.30	70.30	776,200
May 10, 2022	70.03	70.60	69.44	69.79	69.79	1,053,700
May 09, 2022	67.86	69.92	67.53	69.31	69.31	724,200
May 06, 2022	71.13	71.30	68.07	68.38	68.38	898,400
May 05, 2022	71.30	72.47	70.61	71.06	71.06	627,100
May 04, 2022	72.03	73.56	71.45	73.14	73.14	643,600
May 03, 2022	72.86	73.67	71.85	72.01	72.01	469,400
May 02, 2022	75.64	75.64	73.16	73.71	73.71	327,000
Apr 29, 2022	75.02	76.01	74.72	74.74	74.74	494,200
Apr 28, 2022	74.74	75.44	74.39	75.40	75.40	810,400
Apr 27, 2022	75.26	75.77	74.48	74.94	74.94	398,600
Apr 26, 2022	75.81	76.18	74.96	75.12	75.12	681,400
Apr 25, 2022	76.05	76.70	75.89	76.15	76.15	472,100
Apr 22, 2022	77.29	77.49	76.38	76.55	76.55	450,000
Apr 21, 2022	78.87	78.87	77.43	77.70	77.70	261,200
Apr 20, 2022	79.42	79.67	78.22	78.40	78.40	164,900
Apr 19, 2022	79.69	79.69	78.56	79.00	79.00	426,800
Apr 18, 2022	78.95	79.85	78.68	79.38	79.38	249,800
Apr 14, 2022	79.15	79.52	78.70	78.83	78.83	210,300
Apr 13, 2022	79.22	79.51	78.02	78.95	78.95	399,800
Apr 12, 2022	79.13	80.01	78.65	79.02	79.02	244,400
Apr 11, 2022	78.66	79.51	78.06	79.30	79.30	270,400
Apr 08, 2022	78.53	78.86	77.19	78.66	78.66	274,700
Apr 07, 2022	80.06	80.06	78.60	78.96	78.96	298,600
Apr 06, 2022	80.13	80.44	79.17	79.74	79.74	541,200
Apr 05, 2022	81.95	82.34	80.57	80.77	80.77	416,800
Apr 04, 2022	82.94	83.45	82.32	82.32	82.32	242,600
Apr 01, 2022	83.42	83.68	82.21	83.00	83.00	245,600
Mar 31, 2022	82.54	83.38	82.54	82.85	82.85	254,500
Mar 30, 2022	83.65	84.33	82.65	83.00	83.00	422,600
Mar 29, 2022	81.99	84.20	81.41	83.84	83.84	822,000
Mar 28, 2022	80.77	81.19	80.26	81.19	81.19	310,200
Mar 25, 2022	80.80	81.58	80.14	80.90	80.90	336,400
Mar 24, 2022	81.16	81.96	80.54	81.05	81.05	363,300
Mar 23, 2022	81.78	82.56	80.96	81.52	81.52	280,700
Mar 22, 2022	81.99	82.23	81.71	82.07	82.07	257,500
Mar 21, 2022	81.71	81.98	81.25	81.67	81.67	225,300
Mar 18, 2022	80.57	81.89	79.92	81.75	81.75	686,200
Mar 17, 2022	79.42	80.88	78.69	80.58	80.58	930,800
Mar 16, 2022	79.80	80.50	79.16	79.61	79.61	502,400
Mar 15, 2022	78.96	79.96	78.57	79.20	79.20	714,800
Mar 14, 2022	79.42	80.88	78.25	78.77	78.77	471,900
Mar 11, 2022	77.03	78.94	77.03	78.78	78.78	461,000
Mar 10, 2022	76.71	77.68	76.26	76.60	76.60	353,700
Mar 09, 2022	76.63	77.98	76.25	77.50	77.50	1,222,100
Mar 08, 2022	75.28	76.87	74.19	75.42	75.42	455,100
Mar 07, 2022	76.17	76.56	74.30	74.85	74.85	654,800
Mar 04, 2022	76.45	76.90	75.32	76.55	76.55	429,900
Mar 03, 2022	79.19	79.25	77.24	77.61	77.61	508,200
Mar 02, 2022	76.81	79.33	76.34	79.20	79.20	784,300
Mar 01, 2022	79.76	81.09	76.32	76.77	76.77	490,600
Feb 28, 2022	78.17	80.95	77.22	80.40	80.40	792,400
Feb 25, 2022	76.74	80.17	76.74	79.93	79.93	471,500
Feb 24, 2022	74.97	76.13	74.33	75.90	75.90	406,900
Feb 23, 2022	78.52	78.52	76.93	77.09	77.09	366,700
Feb 22, 2022	77.02	78.51	76.64	78.06	78.06	502,200
Feb 18, 2022	77.74	77.83	76.86	77.08	77.08	281,000
Feb 17, 2022	77.86	78.34	77.35	77.50	77.50	244,300
Feb 16, 2022	76.87	78.72	76.81	78.32	78.32	299,300
Feb 15, 2022	75.92	77.72	75.92	76.84	76.84	434,100
Feb 14, 2022	77.31	77.39	75.07	75.61	75.61	507,000
Feb 11, 2022	77.14	78.72	76.83	77.32	77.32	494,300
Feb 10, 2022	76.29	77.53	76.10	76.73	76.73	432,100
Feb 09, 2022	76.34	76.78	75.79	76.40	76.40	570,800
Feb 08, 2022	75.11	76.60	74.39	76.06	76.06	778,300
Feb 07, 2022	74.70	75.04	74.22	74.90	74.90	195,000
Feb 04, 2022	73.50	75.05	73.05	74.35	74.35	621,200
Feb 03, 2022	76.83	76.83	73.65	73.69	73.69	815,900
Feb 02, 2022	75.26	77.16	74.86	76.90	76.90	666,300
Feb 01, 2022	74.86	75.71	74.27	75.09	75.09	1,119,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

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

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)