Skip to main content

Fomento Economico Mexicano SAB de CV (NY: FMX )

116.75 -0.62 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 89.79 90.11 88.45 89.02 1,632,411 -0.84(-0.94%)
Feb 27, 2023 89.86 90.80 89.40 89.86 1,079,392 +0.19(+0.22%)
Feb 24, 2023 90.90 90.90 88.45 89.67 1,059,614 -0.93(-1.03%)
Feb 23, 2023 90.54 91.21 89.61 90.59 737,846 +0.62(+0.69%)
Feb 22, 2023 89.13 90.89 89.12 89.98 1,070,449 +0.65(+0.73%)
Feb 21, 2023 91.41 91.46 88.04 89.33 1,015,575 -2.30(-2.52%)
Feb 17, 2023 91.87 92.41 90.77 91.63 1,502,873 -0.27(-0.29%)
Feb 16, 2023 86.22 92.78 86.22 91.90 3,519,084 +7.84(+9.33%)
Feb 15, 2023 81.99 84.30 81.62 84.06 843,293 +1.89(+2.30%)
Feb 14, 2023 82.03 83.36 81.53 82.17 1,175,311 +0.33(+0.40%)
Feb 13, 2023 80.12 82.10 80.04 81.84 1,144,152 +2.00(+2.51%)
Feb 10, 2023 78.94 80.05 78.94 79.84 489,172 +0.76(+0.96%)
Feb 09, 2023 79.69 80.43 78.58 79.08 555,822 -0.13(-0.16%)
Feb 08, 2023 79.93 80.54 78.86 79.21 497,294 -1.20(-1.49%)
Feb 07, 2023 80.41 80.85 79.98 80.41 708,922 -0.17(-0.22%)
Feb 06, 2023 80.34 80.88 79.93 80.58 595,300 -0.21(-0.26%)
Feb 03, 2023 82.18 82.44 80.24 80.79 453,880 -1.73(-2.10%)
Feb 02, 2023 84.47 85.08 82.16 82.53 662,839 -2.28(-2.68%)
Feb 01, 2023 85.02 85.70 83.53 84.80 975,865 -0.22(-0.26%)
Jan 31, 2023 83.82 85.08 83.27 85.03 583,902 +1.71(+2.06%)
Jan 30, 2023 83.63 84.18 83.09 83.31 487,169 -0.26(-0.31%)
Jan 27, 2023 83.03 83.98 82.78 83.57 628,167 -0.14(-0.16%)
Jan 26, 2023 83.45 83.87 83.23 83.71 416,884 +0.26(+0.31%)
Jan 25, 2023 83.03 83.67 82.68 83.45 355,373 +0.16(+0.19%)
Jan 24, 2023 82.79 83.65 82.60 83.29 535,628 +0.42(+0.50%)
Jan 23, 2023 81.94 83.68 81.66 82.88 514,649 +1.40(+1.72%)
Jan 20, 2023 81.22 81.85 80.12 81.47 576,546 +0.44(+0.54%)
Jan 19, 2023 82.16 82.44 80.78 81.04 879,982 -1.07(-1.30%)
Jan 18, 2023 83.65 85.10 82.01 82.10 1,276,666 -1.35(-1.61%)
Jan 17, 2023 82.72 83.61 81.76 83.45 814,250 +1.12(+1.36%)
Jan 13, 2023 81.82 83.85 81.82 82.32 427,140 +0.39(+0.47%)
Jan 12, 2023 81.40 83.08 81.03 81.94 701,849 +0.39(+0.48%)
Jan 11, 2023 78.02 81.74 78.02 81.55 792,677 +3.70(+4.75%)
Jan 10, 2023 77.98 78.23 77.25 77.85 469,193 -0.13(-0.16%)
Jan 09, 2023 77.69 78.31 77.30 77.98 275,860 +0.28(+0.36%)
Jan 06, 2023 76.69 78.29 76.22 77.70 377,341 +1.60(+2.10%)
Jan 05, 2023 75.24 76.96 75.22 76.10 569,494 +0.43(+0.56%)
Jan 04, 2023 75.74 76.34 75.29 75.67 394,558 +0.34(+0.45%)
Jan 03, 2023 75.78 76.19 74.77 75.33 375,614 -0.32(-0.42%)
Dec 30, 2022 76.31 76.96 75.29 75.65 547,841 -1.19(-1.55%)
Dec 29, 2022 76.67 77.34 76.49 76.84 474,453 +0.53(+0.70%)
Dec 28, 2022 77.15 77.42 76.20 76.31 409,192 -0.85(-1.10%)
Dec 27, 2022 77.25 77.67 76.49 77.16 362,880 -0.24(-0.31%)
Dec 23, 2022 75.79 77.41 75.30 77.41 272,867 +1.71(+2.26%)
Dec 22, 2022 75.09 75.88 74.43 75.69 457,291 +0.13(+0.17%)
Dec 21, 2022 74.40 76.02 74.30 75.57 474,903 +1.29(+1.73%)
Dec 20, 2022 73.85 74.94 73.78 74.28 450,937 +0.86(+1.17%)
Dec 19, 2022 73.57 73.96 73.30 73.42 677,643 -0.30(-0.41%)
Dec 16, 2022 73.90 74.39 73.27 73.72 506,336 -0.46(-0.63%)
Dec 15, 2022 75.03 75.12 72.53 74.18 687,171 -1.32(-1.74%)
Dec 14, 2022 75.98 76.14 74.93 75.50 520,116 -0.61(-0.80%)
Dec 13, 2022 77.36 77.95 75.88 76.11 787,228 -0.87(-1.13%)
Dec 12, 2022 75.72 77.44 75.72 76.98 416,125 +1.37(+1.81%)
Dec 09, 2022 74.51 75.76 74.47 75.61 480,187 +0.88(+1.18%)
Dec 08, 2022 74.77 75.51 74.42 74.73 492,839 +0.16(+0.21%)
Dec 07, 2022 74.51 75.17 74.26 74.58 352,387 +0.61(+0.82%)
Dec 06, 2022 74.03 74.70 73.52 73.97 430,906 -0.17(-0.24%)
Dec 05, 2022 75.02 75.25 73.51 74.14 1,047,361 -1.39(-1.85%)
Dec 02, 2022 76.50 77.02 75.52 75.54 632,941 -1.36(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.