Fomento Económico Mexicano, S.A.B. de C.V. (FMX)
NYSE: FMX · Real-Time Price · USD
100.92
+0.76 (0.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 100.53 | 101.77 | 100.25 | 100.92 | 100.92 | 0.76% | 415,346 |
| Sep 25, 2024 | 101.11 | 101.94 | 99.76 | 100.16 | 100.16 | -0.82% | 823,366 |
| Sep 24, 2024 | 100.94 | 102.00 | 100.58 | 100.99 | 100.99 | 0.66% | 454,565 |
| Sep 23, 2024 | 99.41 | 100.74 | 98.97 | 100.33 | 100.33 | 0.58% | 852,631 |
| Sep 20, 2024 | 102.04 | 102.53 | 99.02 | 99.75 | 99.75 | -2.41% | 1,203,133 |
| Sep 19, 2024 | 103.59 | 103.75 | 101.37 | 102.21 | 102.21 | 0.13% | 689,700 |
| Sep 18, 2024 | 103.36 | 103.67 | 101.95 | 102.08 | 102.08 | -1.09% | 368,701 |
| Sep 17, 2024 | 103.82 | 106.06 | 103.17 | 103.21 | 103.21 | -0.34% | 509,373 |
| Sep 16, 2024 | 105.22 | 105.22 | 102.07 | 103.56 | 103.56 | -0.97% | 848,537 |
| Sep 13, 2024 | 103.98 | 105.31 | 103.48 | 104.57 | 104.57 | 1.28% | 503,222 |
| Sep 12, 2024 | 101.72 | 103.80 | 101.11 | 103.25 | 103.25 | 1.86% | 415,209 |
| Sep 11, 2024 | 100.11 | 101.42 | 99.59 | 101.36 | 101.36 | 1.64% | 379,099 |
| Sep 10, 2024 | 101.78 | 102.24 | 99.28 | 99.72 | 99.72 | -2.42% | 405,168 |
| Sep 9, 2024 | 102.06 | 103.15 | 101.85 | 102.19 | 102.19 | 0.23% | 364,364 |
| Sep 6, 2024 | 102.41 | 102.77 | 100.98 | 101.96 | 101.96 | -0.10% | 1,155,589 |
| Sep 5, 2024 | 103.06 | 103.74 | 101.59 | 102.06 | 102.06 | -0.81% | 880,264 |
| Sep 4, 2024 | 100.08 | 104.30 | 100.08 | 102.89 | 102.89 | 2.32% | 601,180 |
| Sep 3, 2024 | 101.99 | 102.65 | 100.10 | 100.56 | 100.56 | -2.16% | 722,121 |
| Aug 30, 2024 | 103.90 | 104.34 | 102.03 | 102.78 | 102.78 | -0.99% | 1,640,715 |
| Aug 29, 2024 | 104.45 | 104.51 | 102.39 | 103.81 | 103.81 | -0.67% | 769,924 |
| Aug 28, 2024 | 104.29 | 106.09 | 103.60 | 104.51 | 104.51 | -0.38% | 959,661 |
| Aug 27, 2024 | 105.83 | 105.83 | 104.00 | 104.91 | 104.91 | -0.58% | 1,016,345 |
| Aug 26, 2024 | 108.44 | 108.44 | 105.20 | 105.52 | 105.52 | -2.28% | 816,130 |
| Aug 23, 2024 | 107.74 | 109.14 | 107.06 | 107.98 | 107.98 | 0.91% | 652,167 |
| Aug 22, 2024 | 107.33 | 108.96 | 106.50 | 107.01 | 107.01 | -0.34% | 422,316 |
| Aug 21, 2024 | 110.65 | 111.20 | 106.63 | 107.38 | 107.38 | -2.59% | 786,366 |
| Aug 20, 2024 | 112.91 | 114.13 | 110.17 | 110.23 | 110.23 | -2.92% | 683,101 |
| Aug 19, 2024 | 113.48 | 113.62 | 112.05 | 113.54 | 113.54 | 0.48% | 789,703 |
| Aug 16, 2024 | 112.90 | 113.81 | 112.35 | 113.00 | 113.00 | 0.07% | 555,174 |
| Aug 15, 2024 | 113.17 | 114.33 | 112.69 | 112.92 | 112.92 | 0.42% | 594,359 |
| Aug 14, 2024 | 111.41 | 112.77 | 110.95 | 112.45 | 112.45 | 0.91% | 369,112 |
| Aug 13, 2024 | 110.09 | 111.69 | 110.02 | 111.44 | 111.44 | 1.30% | 733,768 |
| Aug 12, 2024 | 112.47 | 113.00 | 109.89 | 110.01 | 110.01 | -1.62% | 340,366 |
| Aug 9, 2024 | 111.04 | 112.40 | 110.70 | 111.82 | 111.82 | 1.11% | 517,676 |
| Aug 8, 2024 | 110.38 | 111.66 | 109.59 | 110.59 | 110.59 | 0.70% | 696,271 |
| Aug 7, 2024 | 108.47 | 111.25 | 108.47 | 109.82 | 109.82 | 2.51% | 403,288 |
| Aug 6, 2024 | 106.99 | 108.60 | 106.75 | 107.13 | 107.13 | 0.26% | 587,113 |
| Aug 5, 2024 | 105.70 | 108.28 | 104.27 | 106.85 | 106.85 | -1.86% | 621,994 |
| Aug 2, 2024 | 108.67 | 110.00 | 108.21 | 108.87 | 108.87 | -1.05% | 799,958 |
| Aug 1, 2024 | 110.31 | 113.08 | 108.46 | 110.02 | 110.02 | -0.21% | 541,103 |
| Jul 31, 2024 | 109.51 | 112.05 | 108.65 | 110.25 | 110.25 | 1.89% | 591,353 |
| Jul 30, 2024 | 108.83 | 109.99 | 107.67 | 108.20 | 108.20 | -0.95% | 737,836 |
| Jul 29, 2024 | 109.57 | 111.50 | 108.70 | 109.24 | 109.24 | -0.30% | 688,827 |
| Jul 26, 2024 | 108.96 | 110.07 | 107.75 | 109.57 | 109.57 | 1.20% | 506,497 |
| Jul 25, 2024 | 112.50 | 112.50 | 108.22 | 108.27 | 108.27 | -2.54% | 726,736 |
| Jul 24, 2024 | 117.56 | 117.56 | 110.15 | 111.09 | 111.09 | -5.06% | 803,615 |
| Jul 23, 2024 | 118.34 | 119.18 | 116.35 | 117.01 | 117.01 | -1.53% | 604,339 |
| Jul 22, 2024 | 117.53 | 118.83 | 116.88 | 118.83 | 118.83 | 2.17% | 332,147 |
| Jul 19, 2024 | 116.21 | 117.09 | 114.41 | 116.31 | 116.31 | 0.32% | 850,664 |
| Jul 18, 2024 | 117.83 | 118.90 | 115.12 | 115.94 | 115.94 | -1.41% | 717,693 |
| Jul 17, 2024 | 117.56 | 118.85 | 115.45 | 117.60 | 117.60 | -0.54% | 842,984 |
| Jul 16, 2024 | 116.53 | 118.36 | 115.61 | 118.24 | 117.22 | 2.27% | 1,110,213 |
| Jul 15, 2024 | 116.80 | 117.16 | 114.95 | 115.61 | 114.62 | -1.61% | 773,974 |
| Jul 12, 2024 | 115.61 | 117.56 | 115.38 | 117.50 | 116.49 | 1.64% | 1,223,132 |
| Jul 11, 2024 | 114.55 | 115.61 | 113.90 | 115.60 | 114.61 | 0.80% | 751,060 |
| Jul 10, 2024 | 112.78 | 114.76 | 112.23 | 114.68 | 113.69 | 2.09% | 490,268 |
| Jul 9, 2024 | 109.61 | 112.90 | 109.35 | 112.33 | 111.36 | 2.22% | 719,219 |
| Jul 8, 2024 | 107.00 | 110.48 | 106.88 | 109.89 | 108.94 | 2.70% | 1,140,458 |
| Jul 5, 2024 | 106.67 | 107.34 | 105.15 | 107.00 | 106.08 | 1.42% | 971,713 |
| Jul 3, 2024 | 108.03 | 108.12 | 105.16 | 105.50 | 104.59 | -1.87% | 520,255 |
| Jul 2, 2024 | 108.44 | 109.69 | 106.87 | 107.51 | 106.59 | -0.81% | 478,052 |
| Jul 1, 2024 | 107.58 | 108.96 | 106.90 | 108.39 | 107.46 | 0.69% | 431,493 |
| Jun 28, 2024 | 106.08 | 107.83 | 106.08 | 107.65 | 106.72 | 1.41% | 542,053 |
| Jun 27, 2024 | 106.09 | 107.15 | 105.37 | 106.15 | 105.24 | -0.09% | 388,063 |
| Jun 26, 2024 | 108.53 | 108.66 | 105.65 | 106.25 | 105.34 | -2.77% | 706,932 |
| Jun 25, 2024 | 108.24 | 109.49 | 105.39 | 109.28 | 108.34 | 0.60% | 1,059,941 |
| Jun 24, 2024 | 107.61 | 109.89 | 107.00 | 108.63 | 107.70 | 1.76% | 584,008 |
| Jun 21, 2024 | 107.31 | 109.39 | 106.54 | 106.75 | 105.83 | -1.05% | 847,786 |
| Jun 20, 2024 | 108.04 | 110.42 | 107.12 | 107.88 | 106.95 | -0.33% | 718,077 |
| Jun 18, 2024 | 108.31 | 110.27 | 108.06 | 108.24 | 107.31 | -0.06% | 693,386 |
| Jun 17, 2024 | 105.79 | 108.38 | 105.41 | 108.30 | 107.37 | 1.94% | 417,354 |
| Jun 14, 2024 | 106.37 | 107.23 | 104.91 | 106.24 | 105.33 | -0.92% | 283,016 |
| Jun 13, 2024 | 108.96 | 110.00 | 106.76 | 107.23 | 106.31 | -0.94% | 483,094 |
| Jun 12, 2024 | 110.23 | 110.76 | 107.88 | 108.25 | 107.32 | -1.54% | 446,858 |
| Jun 11, 2024 | 109.21 | 110.75 | 107.96 | 109.94 | 108.99 | 0.69% | 615,067 |
| Jun 10, 2024 | 107.91 | 110.76 | 107.91 | 109.19 | 108.25 | 0.78% | 557,217 |
| Jun 7, 2024 | 111.78 | 114.04 | 107.85 | 108.35 | 107.42 | -3.99% | 728,345 |
| Jun 6, 2024 | 113.71 | 115.32 | 111.65 | 112.85 | 111.88 | -0.80% | 429,016 |
| Jun 5, 2024 | 112.07 | 114.72 | 111.97 | 113.76 | 112.78 | 2.11% | 788,777 |
| Jun 4, 2024 | 105.92 | 111.82 | 105.78 | 111.41 | 110.45 | 5.28% | 1,521,323 |
| Jun 3, 2024 | 112.62 | 112.92 | 105.72 | 105.82 | 104.91 | -7.68% | 1,337,051 |
| May 31, 2024 | 116.93 | 117.13 | 114.49 | 114.62 | 113.63 | -1.39% | 513,577 |
| May 30, 2024 | 116.48 | 117.80 | 114.57 | 116.24 | 115.24 | 0.06% | 579,566 |
| May 29, 2024 | 116.41 | 117.23 | 114.97 | 116.17 | 115.17 | -0.98% | 480,454 |
| May 28, 2024 | 116.99 | 118.45 | 115.62 | 117.32 | 116.31 | 0.49% | 469,417 |
| May 24, 2024 | 117.99 | 117.99 | 116.05 | 116.75 | 115.75 | -0.53% | 447,835 |
| May 23, 2024 | 116.42 | 118.55 | 115.69 | 117.37 | 116.36 | 0.41% | 620,141 |
| May 22, 2024 | 117.55 | 118.44 | 116.05 | 116.89 | 115.88 | -0.53% | 1,004,050 |
| May 21, 2024 | 118.59 | 118.70 | 116.20 | 117.51 | 116.50 | -1.07% | 846,695 |
| May 20, 2024 | 119.57 | 120.15 | 118.16 | 118.78 | 117.76 | -0.94% | 581,071 |
| May 17, 2024 | 120.20 | 121.21 | 119.65 | 119.91 | 118.88 | -0.34% | 1,465,154 |
| May 16, 2024 | 121.43 | 121.43 | 119.53 | 120.32 | 119.29 | -1.19% | 545,068 |
| May 15, 2024 | 121.62 | 123.03 | 120.75 | 121.77 | 120.72 | 0.81% | 507,832 |
| May 14, 2024 | 121.94 | 122.41 | 120.33 | 120.79 | 119.75 | -1.01% | 524,615 |
| May 13, 2024 | 121.92 | 123.09 | 120.64 | 122.02 | 120.97 | 0.87% | 684,954 |
| May 10, 2024 | 122.09 | 122.09 | 120.63 | 120.97 | 119.93 | -0.28% | 363,999 |
| May 9, 2024 | 119.69 | 121.85 | 119.33 | 121.31 | 120.27 | 1.61% | 701,179 |
| May 8, 2024 | 120.06 | 120.09 | 118.63 | 119.39 | 118.36 | -0.44% | 394,207 |
| May 7, 2024 | 120.00 | 120.91 | 118.29 | 119.92 | 118.89 | 0.39% | 624,743 |
| May 6, 2024 | 119.42 | 120.99 | 118.64 | 119.45 | 118.42 | 0.65% | 469,985 |