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