Australia markets close in 1 hour 5 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.11-0.68 (-0.84%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202180.5781.3680.0280.1180.11253,200
09 Apr 202180.7281.3480.4180.7980.79249,600
08 Apr 202179.9481.1879.6981.0081.00318,400
07 Apr 202180.7080.8479.4279.7379.73343,900
06 Apr 202178.5780.8378.5780.7880.78396,400
05 Apr 202177.6979.0676.7378.5878.58365,000
01 Apr 202175.5376.9275.5376.8776.87499,600
31 Mar 202176.1076.8774.9475.3375.33577,000
30 Mar 202176.5076.7775.6276.3376.33304,600
29 Mar 202174.5076.8174.0776.4276.42331,700
26 Mar 202176.2676.2674.3074.7474.74487,900
25 Mar 202175.2075.8874.7675.5775.57411,800
24 Mar 202175.1476.6074.5775.4275.42422,000
23 Mar 202175.5175.5174.6075.0675.06672,400
22 Mar 202175.1375.9374.9075.4575.45372,500
19 Mar 202174.4875.9774.4875.6475.64445,700
18 Mar 202174.2975.3374.0774.4874.48394,600
17 Mar 202175.5375.9574.1374.8674.86539,900
16 Mar 202173.7775.6473.7375.4775.47395,300
15 Mar 202174.0574.3573.2473.8873.88423,700
12 Mar 202175.3075.6973.6174.0174.01381,600
11 Mar 202174.4276.1674.2575.6375.63268,400
10 Mar 202173.8874.6673.4474.6574.65472,100
09 Mar 202174.9375.1873.2973.2973.29704,300
08 Mar 202173.6874.5372.6473.0873.08812,700
05 Mar 202172.7474.6372.5373.7073.70714,800
04 Mar 202170.1972.4869.5572.1772.17664,200
03 Mar 202170.2370.6269.4669.5669.56486,100
02 Mar 202169.5270.9469.3070.3470.34364,700
01 Mar 202168.9170.3968.5569.5369.53445,500
26 Feb 202168.6369.3667.9168.5068.50504,500
25 Feb 202169.9070.6168.2168.3268.321,020,800
24 Feb 202169.9770.8568.9470.3170.31712,100
23 Feb 202169.6170.7368.8369.6869.68457,500
22 Feb 202170.0071.0969.4769.6069.60460,700
19 Feb 202170.8672.0170.2970.4570.45607,000
18 Feb 202170.1070.9769.7070.4970.49504,100
17 Feb 202171.1371.1470.3070.7070.70788,900
16 Feb 202170.1071.2969.2071.2671.26497,100
12 Feb 202168.9370.1168.6069.7369.73221,100
11 Feb 202170.5471.1568.3268.9568.95379,200
10 Feb 202170.0471.2570.0470.6670.66447,900
09 Feb 202168.7370.8568.6269.9869.98749,800
08 Feb 202169.2469.9968.5869.0069.00327,700
05 Feb 202169.5470.8368.7769.5569.55334,800
04 Feb 202168.4769.6567.7469.0169.01635,400
03 Feb 202168.9069.3568.1568.3268.32540,000
02 Feb 202169.7470.0468.5568.7568.751,094,800
01 Feb 202168.4369.0067.8368.8068.80854,100
29 Jan 202172.2972.3667.8168.0568.051,000,200
28 Jan 202173.7073.7371.7272.6872.68781,700
27 Jan 202173.0673.9972.2973.4173.41540,000
26 Jan 202175.2675.2673.4874.4274.42331,100
25 Jan 202173.7474.8672.2974.7574.75410,500
22 Jan 202173.3073.8272.0773.7473.74281,300
21 Jan 202174.2574.8973.7274.1174.11248,800
20 Jan 202175.1875.1873.6174.0374.031,370,600
19 Jan 202175.6176.2873.8874.8474.841,003,800
15 Jan 202176.8676.8675.3375.7575.75662,000
14 Jan 202175.3477.4075.0676.8976.89725,100
13 Jan 202175.6075.9375.0075.0175.01402,300
12 Jan 202175.3975.8774.7075.8075.80551,500
11 Jan 202174.5075.1773.8775.0775.071,041,100
08 Jan 202174.3576.1074.1775.2975.29341,500
07 Jan 202175.6576.0373.9174.2774.27485,000
06 Jan 202174.8776.5274.3875.6175.61611,000
05 Jan 202175.3975.9174.3674.8774.87258,700
04 Jan 202175.8177.7374.7675.1275.12243,800
31 Dec 202076.0276.0274.5075.7775.77102,700
30 Dec 202076.0076.6175.1075.9275.92198,700
29 Dec 202075.1676.2674.4975.6675.66384,500
28 Dec 202074.8874.8873.6974.6674.66195,700
24 Dec 202074.1574.8873.5774.5974.5978,800
23 Dec 202073.5274.6273.3273.7973.79170,700
22 Dec 202074.1674.1772.8673.1773.17204,900
21 Dec 202073.8174.1272.3774.0774.07287,800
18 Dec 202078.0078.1474.4075.2775.27660,800
17 Dec 202077.1178.0877.0178.0078.00553,400
16 Dec 202077.5678.3377.2677.5077.50393,300
15 Dec 202077.9079.6277.4878.0078.00769,500
14 Dec 202075.7779.3975.4677.3077.30712,000
11 Dec 202075.5675.8974.3575.2375.23260,800
10 Dec 202075.0575.9475.0475.8075.80360,200
09 Dec 202075.9576.0274.4074.9074.90360,300
08 Dec 202075.2076.4675.2075.7975.79208,600
07 Dec 202076.3576.5775.2675.7675.76277,100
04 Dec 202076.0578.0176.0576.7276.72349,900
03 Dec 202077.6378.1275.4875.8575.85465,000
02 Dec 202075.8477.6175.2677.5977.59258,000
01 Dec 202072.5076.6372.5076.0676.06660,100
30 Nov 202073.5173.8171.3172.1572.15653,500
27 Nov 202075.8276.0973.6374.3374.33218,200
25 Nov 202077.0077.6975.4675.9675.96381,600
24 Nov 202076.0377.9075.5177.1277.12309,400
23 Nov 202074.9675.1274.0374.6874.68263,600
20 Nov 202075.5476.3474.3774.6274.62384,900
19 Nov 202074.3975.9173.4175.8575.85564,800
18 Nov 202073.3775.2872.4474.6274.62686,700
17 Nov 202070.2573.3070.1373.2373.23626,700
16 Nov 202070.0271.8569.5970.5070.50428,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...