Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.74-0.37 (-0.50%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
13 Nov 202066.9968.5966.8568.3968.39395,200
12 Nov 202069.9070.0766.1866.4866.48834,900
11 Nov 202068.1170.7567.8370.2670.261,409,500
10 Nov 202065.3668.1365.1568.0168.01773,300
09 Nov 202061.9066.2061.6465.5165.511,981,200
06 Nov 202057.3257.9357.3257.6557.65455,600
05 Nov 202055.8557.7255.8257.3957.39542,800
04 Nov 202054.3955.7654.2555.3055.30486,500
03 Nov 202053.5654.7353.5654.2154.21401,900
03 Nov 20200.733 Dividend
02 Nov 202054.1154.1153.2953.5052.77521,000
30 Oct 202053.9454.1752.9153.7753.031,231,400
29 Oct 202055.0655.4353.0154.0353.291,255,700
28 Oct 202055.1955.6954.4055.0954.34640,200
27 Oct 202057.2357.4656.1056.2255.45343,900
26 Oct 202057.7957.7956.9057.4556.66244,300
23 Oct 202057.0058.3956.2258.1157.31916,900
22 Oct 202056.2856.7455.7756.4955.72981,100
21 Oct 202055.8356.5155.8256.1255.351,036,800
20 Oct 202055.9756.4455.4955.8455.071,097,700
19 Oct 202057.7657.8455.4855.4854.72535,700
16 Oct 202058.1858.8357.5957.6856.89365,000
15 Oct 202057.4058.2957.1957.9957.20520,400
14 Oct 202058.8158.8858.0058.3557.55448,900
13 Oct 202059.7459.7558.4058.8758.06255,400
12 Oct 202060.5060.7360.0560.0959.27351,300
09 Oct 202059.7660.5459.2760.3959.56591,700
08 Oct 202057.2159.6857.2159.5158.69974,600
07 Oct 202057.2257.6656.8557.1056.32228,500
06 Oct 202057.0357.4256.4556.7055.92602,100
05 Oct 202056.5657.0456.1456.5855.80419,400
02 Oct 202055.2156.2755.0656.0155.24331,300
01 Oct 202056.7156.8155.5755.8155.05347,800
30 Sep 202055.6156.8355.3356.1955.421,054,600
29 Sep 202055.6056.1054.7355.2354.47678,700
28 Sep 202055.2555.9355.0755.7054.94664,600
25 Sep 202054.0454.7653.0154.6553.90884,000
24 Sep 202054.2454.9453.9154.3253.58830,300
23 Sep 202054.4855.0654.2454.5453.791,163,800
22 Sep 202054.5554.6454.0054.5453.79692,400
21 Sep 202054.2254.4453.1654.4453.691,164,300
18 Sep 202055.4955.5754.6255.0554.30779,700
17 Sep 202055.4956.4254.8855.6854.92823,400
16 Sep 202056.5156.6755.8356.0555.28370,000
15 Sep 202056.6056.9256.2156.2255.45407,400
14 Sep 202056.3656.9656.2356.4655.69292,300
11 Sep 202056.3156.6355.9356.2755.50456,900
10 Sep 202056.9357.3955.7656.0055.23510,100
09 Sep 202056.1357.1856.0556.6155.83440,600
08 Sep 202056.5656.5955.3755.8355.07683,500
04 Sep 202057.4657.4655.4956.9156.13920,200
03 Sep 202058.5659.4456.8557.0056.221,056,000
02 Sep 202058.8658.8657.6258.0957.29989,600
01 Sep 202058.4959.1058.3058.5957.79542,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...