Fomento Economico Mexicano SAB de CV (NY: FMX )

130.09 -0.16 (-0.12%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 130.80 131.06 130.27 130.25 370,566 -0.30(-0.23%)
Mar 26, 2024 128.64 131.56 128.64 130.55 712,143 +1.35(+1.04%)
Mar 25, 2024 129.94 130.25 128.94 129.20 461,198 -0.33(-0.25%)
Mar 22, 2024 129.78 131.45 129.43 129.53 705,625 -0.85(-0.65%)
Mar 21, 2024 129.12 131.19 127.97 130.38 844,821 +2.04(+1.59%)
Mar 20, 2024 125.52 128.54 125.32 128.34 588,156 +2.76(+2.20%)
Mar 19, 2024 127.38 128.55 125.56 125.58 576,545 -2.34(-1.83%)
Mar 18, 2024 128.40 129.02 126.51 127.92 3,533,526 -0.06(-0.05%)
Mar 15, 2024 124.84 130.12 124.38 127.98 2,286,977 +2.70(+2.16%)
Mar 14, 2024 124.20 125.61 123.90 125.28 375,275 +0.75(+0.60%)
Mar 13, 2024 121.74 124.78 121.29 124.53 475,762 +2.37(+1.94%)
Mar 12, 2024 122.10 123.03 120.96 122.16 621,800 +0.11(+0.09%)
Mar 11, 2024 121.24 123.05 121.17 122.05 368,433 +0.06(+0.05%)
Mar 08, 2024 121.41 123.06 121.41 121.99 482,260 +0.65(+0.54%)
Mar 07, 2024 122.04 122.34 120.17 121.34 468,484 -0.13(-0.11%)
Mar 06, 2024 122.49 123.95 121.42 121.47 572,901 -0.59(-0.48%)
Mar 05, 2024 123.00 124.91 121.98 122.06 1,173,951 -1.34(-1.09%)
Mar 04, 2024 124.07 125.18 123.39 123.40 659,100 -1.43(-1.15%)
Mar 01, 2024 124.39 125.98 122.51 124.83 387,564 +0.59(+0.47%)
Feb 29, 2024 125.24 126.20 123.51 124.24 719,184 +0.13(+0.10%)
Feb 28, 2024 121.69 125.82 121.69 124.11 1,044,741 +2.27(+1.86%)
Feb 27, 2024 118.82 122.67 118.50 121.84 1,502,478 +3.43(+2.90%)
Feb 26, 2024 118.93 120.37 116.84 118.41 1,240,103 -0.42(-0.35%)
Feb 23, 2024 129.42 131.80 117.11 118.83 2,065,457 -14.63(-10.96%)
Feb 22, 2024 134.31 134.31 132.19 133.46 582,361 +0.25(+0.19%)
Feb 21, 2024 131.76 133.30 131.76 133.21 434,920 +0.67(+0.51%)
Feb 20, 2024 133.25 134.67 131.67 132.54 961,273 -0.86(-0.64%)
Feb 16, 2024 142.04 142.04 131.84 133.40 1,278,458 -8.69(-6.12%)
Feb 15, 2024 142.60 143.43 141.72 142.09 361,020 -0.07(-0.05%)
Feb 14, 2024 139.95 142.47 139.95 142.16 314,750 +2.02(+1.44%)
Feb 13, 2024 140.57 141.39 139.02 140.14 348,943 -1.76(-1.24%)
Feb 12, 2024 141.92 142.40 140.70 141.90 227,004 +0.26(+0.18%)
Feb 09, 2024 141.26 143.19 140.80 141.64 632,714 +2.17(+1.56%)
Feb 08, 2024 138.95 139.48 138.03 139.47 278,770 +0.08(+0.06%)
Feb 07, 2024 139.45 142.44 138.39 139.39 699,932 +0.08(+0.06%)
Feb 06, 2024 138.21 140.29 138.21 139.31 815,521 +1.77(+1.29%)
Feb 05, 2024 141.12 142.31 135.65 137.54 419,176 -3.50(-2.48%)
Feb 02, 2024 140.93 141.99 139.87 141.04 619,663 +0.28(+0.20%)
Feb 01, 2024 135.96 142.00 135.96 140.76 755,536 +5.22(+3.85%)
Jan 31, 2024 137.71 138.47 135.20 135.54 476,515 -2.28(-1.65%)
Jan 30, 2024 135.85 137.84 135.44 137.82 341,662 +1.72(+1.26%)
Jan 29, 2024 136.91 137.23 134.84 136.10 374,146 -0.44(-0.32%)
Jan 26, 2024 135.98 137.18 135.41 136.54 416,831 +1.00(+0.74%)
Jan 25, 2024 134.03 137.05 131.90 135.54 571,086 +2.67(+2.01%)
Jan 24, 2024 136.63 137.86 132.62 132.87 655,783 -2.77(-2.04%)
Jan 23, 2024 134.51 136.49 134.04 135.64 593,416 +1.16(+0.86%)
Jan 22, 2024 134.00 134.81 133.05 134.48 390,322 +0.83(+0.62%)
Jan 19, 2024 132.28 134.01 131.09 133.65 602,584 +1.13(+0.85%)
Jan 18, 2024 128.91 132.51 128.10 132.52 1,351,034 +3.85(+2.99%)
Jan 17, 2024 128.63 129.39 127.91 128.67 595,417 -1.26(-0.97%)
Jan 16, 2024 130.02 130.21 128.74 129.93 692,017 -0.09(-0.07%)
Jan 12, 2024 129.07 130.74 129.00 130.02 372,525 +0.79(+0.61%)
Jan 11, 2024 128.09 129.86 127.53 129.23 253,490 +0.91(+0.71%)
Jan 10, 2024 127.26 128.88 126.88 128.32 302,502 +0.66(+0.52%)
Jan 09, 2024 127.48 128.88 126.66 127.66 339,543 -0.75(-0.58%)
Jan 08, 2024 126.70 129.03 126.70 128.41 380,019 +2.06(+1.63%)
Jan 05, 2024 126.22 127.07 125.60 126.35 280,791 +0.08(+0.06%)
Jan 04, 2024 126.93 127.61 125.62 126.27 206,565 -1.11(-0.87%)
Jan 03, 2024 127.97 128.97 126.39 127.38 523,463 -0.88(-0.69%)
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.