Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.84+0.36 (+0.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 202055.9756.4455.4955.8455.841,097,700
19 Oct 202057.7657.8455.4855.4855.48535,700
16 Oct 202058.1858.8357.5957.6857.68365,000
15 Oct 202057.4058.2957.1957.9957.99520,400
14 Oct 202058.8158.8858.0058.3558.35448,900
13 Oct 202059.7459.7558.4058.8758.87255,400
12 Oct 202060.5060.7360.0560.0960.09351,300
09 Oct 202059.7660.5459.2760.3960.39591,700
08 Oct 202057.2159.6857.2159.5159.51974,600
07 Oct 202057.2257.6656.8557.1057.10228,500
06 Oct 202057.0357.4256.4556.7056.70602,100
05 Oct 202056.5657.0456.1456.5856.58419,400
02 Oct 202055.2156.2755.0656.0156.01331,300
01 Oct 202056.7156.8155.5755.8155.81347,800
30 Sep 202055.6156.8355.3356.1956.191,054,600
29 Sep 202055.6056.1054.7355.2355.23678,700
28 Sep 202055.2555.9355.0755.7055.70664,600
25 Sep 202054.0454.7653.0154.6554.65884,000
24 Sep 202054.2454.9453.9154.3254.32830,300
23 Sep 202054.4855.0654.2454.5454.541,163,800
22 Sep 202054.5554.6454.0054.5454.54692,400
21 Sep 202054.2254.4453.1654.4454.441,164,300
18 Sep 202055.4955.5754.6255.0555.05779,700
17 Sep 202055.4956.4254.8855.6855.68823,400
16 Sep 202056.5156.6755.8356.0556.05370,000
15 Sep 202056.6056.9256.2156.2256.22407,400
14 Sep 202056.3656.9656.2356.4656.46292,300
11 Sep 202056.3156.6355.9356.2756.27456,900
10 Sep 202056.9357.3955.7656.0056.00510,100
09 Sep 202056.1357.1856.0556.6156.61440,600
08 Sep 202056.5656.5955.3755.8355.83683,500
04 Sep 202057.4657.4655.4956.9156.91920,200
03 Sep 202058.5659.4456.8557.0057.001,056,000
02 Sep 202058.8658.8657.6258.0958.09989,600
01 Sep 202058.4959.1058.3058.5958.59542,900
31 Aug 202059.0059.0158.1058.3358.331,014,900
28 Aug 202058.3259.3358.2559.1959.19407,500
27 Aug 202058.1358.5357.6558.0058.00429,400
26 Aug 202058.7758.8357.8658.0358.03416,800
25 Aug 202059.3359.4458.7559.0559.05310,300
24 Aug 202058.4859.4458.3658.9758.97294,500
21 Aug 202058.3658.6357.9858.2258.22270,900
20 Aug 202058.0058.9857.7558.5658.56281,000
19 Aug 202059.2659.3258.4658.4658.46349,500
18 Aug 202060.7060.8559.1759.4559.45266,300
18 Aug 20200.701401 Dividend
17 Aug 202061.1461.5160.3560.8960.19297,500
14 Aug 202059.5461.6959.3761.3160.60394,500
13 Aug 202059.3160.7058.6859.9159.22402,900
12 Aug 202059.6360.1559.4359.6458.95414,200
11 Aug 202059.3760.6659.0359.1458.46608,300
10 Aug 202058.1858.5257.9458.4057.73330,400
07 Aug 202058.1958.1957.5157.8557.18605,800
06 Aug 202057.8158.9357.7058.4157.74393,100
05 Aug 202058.0959.8657.9158.0357.36461,300
04 Aug 202059.7459.9957.5057.7457.071,357,700
03 Aug 202061.1561.1559.8160.0059.31670,900
31 Jul 202061.8661.9661.0061.5160.80980,700
30 Jul 202061.6062.3561.2262.1161.39600,700
29 Jul 202061.6462.4861.4562.4861.76451,200
28 Jul 202061.1361.6260.9661.4660.75481,400
27 Jul 202060.1161.5559.9561.5460.83525,200
24 Jul 202060.5560.5559.0360.1359.44524,500
23 Jul 202061.1461.5560.4760.5459.84606,800
22 Jul 202060.2361.5660.0961.3060.59592,400
21 Jul 202058.1960.6458.0160.3259.631,067,800
20 Jul 202057.7057.9657.1057.7157.05371,900
17 Jul 202057.9058.0557.3057.7957.12582,900
16 Jul 202057.9358.2756.9757.7957.12563,500
15 Jul 202058.7559.4858.3358.3457.67483,100
14 Jul 202057.5358.1057.0358.0857.41633,100
13 Jul 202059.2859.7657.7457.7457.07910,400
10 Jul 202059.0059.3458.1058.8658.18647,200
09 Jul 202060.8260.8258.6759.0258.34612,300
08 Jul 202060.8060.9959.1060.5059.80982,800
07 Jul 202061.0561.1860.4060.6459.94753,700
06 Jul 202063.2963.9361.5761.6660.95556,900
02 Jul 202062.6063.6861.9262.3461.62509,200
01 Jul 202062.2963.2361.5362.0061.29755,800
30 Jun 202062.6262.7161.6062.0161.30737,400
29 Jun 202061.8462.9261.0962.6961.97354,300
26 Jun 202062.8062.8761.3261.4360.72484,600
25 Jun 202062.6463.2461.8063.1862.45712,600
24 Jun 202064.1964.6262.5862.9462.21587,200
23 Jun 202066.2766.8964.7964.9864.23452,900
22 Jun 202065.3966.2864.9065.3964.64431,200
19 Jun 202065.1866.1564.0265.2664.511,256,100
18 Jun 202065.2966.0064.7364.8064.05618,700
17 Jun 202067.0067.3265.9166.1665.40488,600
16 Jun 202067.5068.0766.1366.7966.02532,300
15 Jun 202064.4966.1463.8665.5664.80629,500
12 Jun 202065.7066.8564.6066.3265.56642,700
11 Jun 202066.8567.5663.5463.7963.06560,600
10 Jun 202069.8770.3667.7168.4467.65611,900
09 Jun 202073.1373.1369.7069.8369.03593,700
08 Jun 202073.2174.4871.3574.4373.57558,700
05 Jun 202070.2073.9670.1072.3271.49856,300
04 Jun 202071.7971.8468.3068.6067.81746,400
03 Jun 202070.7572.5270.5272.0071.17495,500
02 Jun 202069.7671.7669.5670.3569.54745,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...