Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Mexico - Delayed Quote MXN

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

Compare
194.10
+1.27
+(0.66%)
At close: March 5 at 2:59:49 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025192.55196.37192.55193.88193.882,724,147
Mar 4, 2025190.00195.94190.00193.47193.472,739,138
Mar 3, 2025192.99195.00191.71192.99192.991,574,346
Feb 28, 2025191.66194.64191.00193.15193.158,237,833
Feb 27, 2025184.94197.65184.94192.63192.634,111,779
Feb 26, 2025181.57184.49181.09182.34182.342,756,311
Feb 25, 2025183.00183.55181.08182.67182.672,238,994
Feb 24, 2025182.57184.63180.65183.12183.121,619,636
Feb 21, 2025183.49184.75181.52182.59182.591,541,258
Feb 20, 2025185.81186.86181.02183.99183.992,378,033
Feb 19, 2025185.05187.59183.95185.80185.803,203,142
Feb 18, 2025185.65186.48181.96185.37185.372,464,232
Feb 17, 2025184.20186.80183.21184.55184.55617,387
Feb 14, 2025183.34186.82182.96185.18185.182,367,382
Feb 13, 2025182.42183.91180.47183.33183.331,847,436
Feb 12, 2025178.50182.85177.86182.42182.422,591,758
Feb 11, 2025179.00180.68178.01180.65180.653,110,699
Feb 10, 2025179.19181.47178.51178.51178.511,922,281
Feb 7, 2025182.80182.80179.02180.01180.011,774,396
Feb 6, 2025173.40183.90173.40183.68183.682,772,473
Feb 5, 2025175.28178.34173.26175.15175.153,644,690
Feb 4, 2025176.30178.54174.01176.07176.073,177,813
Jan 31, 2025179.24180.31175.59176.31176.312,738,734
Jan 30, 2025178.68180.64176.98179.79179.791,138,327
Jan 29, 2025178.16179.20175.87177.10177.101,698,615
Jan 28, 2025175.14180.44174.37177.55177.555,778,103
Jan 27, 2025173.56175.93172.29174.36174.361,602,441
Jan 24, 2025171.75173.82170.92172.89172.893,669,916
Jan 23, 2025172.86173.59170.10171.89171.891,621,114
Jan 22, 2025175.15175.74171.71172.86172.862,088,090
Jan 21, 2025172.05175.55171.32175.43175.432,147,668
Jan 20, 2025171.69173.38170.63171.98171.98355,835
Jan 17, 2025171.00174.93169.54171.00171.002,408,884
Jan 16, 2025169.29171.42168.25169.31169.312,684,315
Jan 15, 2025171.51171.63168.70169.29169.29968,550
Jan 14, 2025173.44174.84171.53171.93171.932,265,688
Jan 13, 2025172.03174.33170.00172.99172.992,234,725
Jan 10, 2025171.01172.55170.03170.85170.854,224,594
Jan 9, 2025171.41175.18170.32171.66171.661,144,988
Jan 8, 2025172.04172.30170.26170.86170.862,848,845
Jan 7, 2025170.00173.90170.00172.72172.723,563,565
Jan 6, 2025167.99171.49167.18169.75169.753,304,984
Jan 3, 2025176.84176.84167.38167.70167.702,379,336
Jan 2, 2025178.70179.85175.44175.67175.671,057,531
Dec 31, 2024176.71179.00176.61177.91177.91880,485
Dec 30, 2024176.72177.11175.26175.94175.941,470,271
Dec 27, 2024177.53179.45176.31177.36177.36912,451
Dec 26, 2024174.31177.76174.31177.30177.30516,115
Dec 24, 2024176.00176.74175.03175.77175.77184,381
Dec 23, 2024175.69177.00175.01176.49176.491,113,109
Dec 20, 2024172.00176.00171.00174.69174.6912,665,980
Dec 19, 2024177.55178.80171.68172.10172.102,031,270
Dec 18, 2024178.28178.99176.20176.73176.731,596,280
Dec 17, 2024175.89179.39174.69178.12178.123,931,909
Dec 16, 2024177.61178.69174.64175.01175.013,137,767
Dec 13, 2024180.50183.97177.00177.95177.954,201,451
Dec 11, 2024178.18181.83178.14179.85179.851,613,588
Dec 10, 2024184.47184.47178.20179.56179.562,244,125
Dec 9, 2024184.27186.67183.21183.31183.312,928,062
Dec 6, 2024185.12186.32182.16182.39182.392,898,867
Dec 5, 2024185.28186.59182.09186.20186.202,353,643
Dec 4, 2024182.85185.91182.17183.94183.942,216,635
Dec 3, 2024177.98183.26177.38181.85181.853,022,594
Dec 2, 2024179.80180.99177.79179.17179.171,607,666
Nov 29, 2024176.52181.48172.88178.51178.513,415,355
Nov 28, 2024177.55181.41177.55178.44178.44385,726
Nov 27, 2024179.00182.35176.00176.60176.602,822,985
Nov 26, 2024179.70182.98178.61181.00181.001,666,255
Nov 25, 2024177.71181.87177.40179.44179.4411,540,853
Nov 22, 2024177.01179.23176.95178.42178.422,950,915
Nov 21, 2024177.67178.72175.29176.32176.323,625,838
Nov 20, 2024181.00182.00175.53176.28176.282,482,551
Nov 19, 2024183.50183.50179.04179.55179.552,537,634
Nov 15, 2024186.18187.19183.17184.09184.09748,814
Nov 14, 2024191.25191.77185.87186.23186.232,515,394
Nov 13, 2024191.50191.50189.00190.98190.982,065,992
Nov 12, 2024197.00197.00191.45191.71191.711,567,630
Nov 11, 2024195.23198.45195.13195.29195.291,673,505
Nov 8, 2024190.25196.46190.25195.50195.501,350,700
Nov 7, 2024193.81194.74190.79192.21192.212,962,971
Nov 6, 2024193.74196.48190.75194.00194.002,372,206
Nov 5, 2024195.74197.18192.89193.78193.781,582,171
Nov 4, 2024194.99197.00193.98196.31196.312,602,877
Nov 1, 2024193.80196.53193.67195.86195.861,512,137
Oct 31, 2024192.88195.48192.01193.85193.852,881,903
Oct 30, 2024194.00194.00191.22193.49193.491,816,044
Oct 29, 2024196.71199.78193.49194.14194.141,442,733
Oct 28, 2024192.20202.36192.20197.19197.191,422,208
Oct 25, 2024190.94194.14190.94193.30193.301,906,562
Oct 24, 2024192.01194.62190.60191.61191.613,136,814
Oct 23, 2024194.60196.50192.61193.66193.661,496,463
Oct 22, 2024194.58195.47191.87195.20195.202,564,144
Oct 21, 2024195.98198.04194.39196.65196.651,234,771
Oct 18, 2024190.70195.35190.65194.75194.75887,051
Oct 17, 2024192.96194.09190.71190.89190.891,265,909
Oct 16, 2024194.00195.10191.77193.53193.531,708,280
Oct 15, 2024192.00194.99191.62194.26194.262,007,616
Oct 14, 2024191.10191.54189.58191.54191.541,489,835
Oct 11, 2024192.38192.38189.83190.25190.25897,328
Oct 10, 2024191.39193.24190.98192.01192.011,462,524
Oct 9, 2024190.60192.49190.12191.68191.681,668,669
Oct 8, 2024192.44193.60189.33190.48190.482,018,020
Oct 7, 2024192.39194.97191.00191.64191.641,123,272
Oct 4, 2024190.00192.84188.39192.12192.121,744,629
Oct 3, 2024190.72193.12190.22191.30191.301,781,649
Oct 2, 2024193.80194.62190.10191.26191.262,222,767
Sep 30, 2024194.55196.37193.60194.13194.133,037,596
Sep 27, 2024197.42198.70194.32195.73195.732,125,200
Sep 26, 2024196.51199.55195.73197.17197.171,616,687
Sep 25, 2024196.00198.50195.51196.92196.922,371,079
Sep 24, 2024194.60196.99194.45195.14195.141,891,013
Sep 23, 2024193.00195.30191.01194.60194.601,529,196
Sep 20, 2024197.50200.17192.03193.00193.0019,135,170
Sep 19, 2024202.34202.34196.26197.33197.331,466,892
Sep 18, 2024199.12199.55196.79197.46197.461,799,250
Sep 17, 2024200.50204.28197.44198.18198.182,706,999
Sep 13, 2024200.76204.00199.94200.52200.521,003,050
Sep 12, 2024198.99203.14198.99200.76200.761,036,657
Sep 11, 2024199.81200.76198.10200.65200.651,578,878
Sep 10, 2024203.00204.86199.43200.06200.061,718,521
Sep 9, 2024202.40204.68202.19203.43203.431,068,626
Sep 6, 2024202.93204.67201.76203.10203.101,332,676
Sep 5, 2024204.80207.00202.47202.91202.911,962,707
Sep 4, 2024198.54207.11198.54204.90204.902,640,067
Sep 3, 2024203.01204.14198.50199.79199.793,390,628
Sep 2, 2024200.70205.90200.50205.00205.00461,727
Aug 30, 2024202.00205.91200.67202.51202.5121,768,652
Aug 29, 2024206.00207.35201.27205.77205.774,523,238
Aug 28, 2024205.22206.77203.10204.80204.804,057,377
Aug 27, 2024204.71207.44203.71206.34206.344,402,248
Aug 26, 2024204.65207.93202.80204.04204.0410,693,084
Aug 23, 2024207.63208.80204.94205.73205.733,160,935
Aug 22, 2024206.20211.41206.20208.24208.242,111,155
Aug 21, 2024210.83211.25206.20207.72207.722,262,208
Aug 20, 2024211.99213.90209.28209.79209.791,635,933
Aug 19, 2024209.24212.96209.24211.99211.992,211,202
Aug 16, 2024209.50211.64209.50210.56210.561,620,164
Aug 15, 2024212.09213.28209.89210.29210.291,953,277
Aug 14, 2024211.19212.41209.21211.59211.593,577,679
Aug 13, 2024211.99211.99208.69211.19211.192,086,151
Aug 12, 2024211.61211.61209.27210.00210.00745,933
Aug 9, 2024209.75211.60208.68210.29210.29561,055
Aug 8, 2024211.60213.18209.32209.51209.512,566,308
Aug 7, 2024211.01213.54209.60211.88211.881,653,775
Aug 6, 2024206.46210.65206.46208.63208.631,823,221
Aug 5, 2024207.38210.92204.21207.00207.004,515,789
Aug 2, 2024206.70208.79205.87207.87207.871,874,239
Aug 1, 2024206.76208.55203.90205.74205.741,278,958
Jul 31, 2024202.14207.92202.14205.53205.532,139,715
Jul 30, 2024203.69206.33201.84202.77202.773,737,218
Jul 29, 2024203.39207.36202.10203.08203.081,082,146
Jul 26, 2024200.44203.34198.72201.89201.891,668,428
Jul 25, 2024202.80207.02198.17200.06200.062,248,188
Jul 24, 2024212.00214.44202.15204.20204.202,106,974
Jul 23, 2024211.03215.77211.03212.08212.082,646,853
Jul 22, 2024209.00213.64209.00212.90212.901,266,283
Jul 19, 2024208.16210.56205.02210.00210.001,571,920
Jul 18, 2024210.00211.60207.04208.80208.802,278,729
Jul 17, 2024208.78210.86205.40208.39208.392,238,700
Jul 16, 2024204.55208.50204.55208.49208.491,290,510
Jul 15, 2024207.77209.50204.51206.28206.282,013,960
Jul 12, 2024204.06207.59203.85206.82206.821,361,415
Jul 11, 2024205.00205.85203.00204.99204.993,005,012
Jul 10, 2024203.98204.44199.70204.44204.443,045,484
Jul 9, 2024196.79202.13196.79201.03201.031,509,198
Jul 8, 2024193.04198.46192.99198.20198.201,460,459
Jul 5, 2024192.21193.47190.25192.70192.701,643,894
Jul 4, 2024197.89197.89191.51191.92191.92506,851
Jul 3, 2024195.97198.62190.75196.12196.121,316,814
Jul 2, 2024196.96200.67194.92195.99195.993,248,125
Jul 1, 2024197.10200.27196.21198.63198.632,034,245
Jun 28, 2024198.70198.70193.99196.39196.394,958,901
Jun 27, 2024194.99197.30194.44194.91194.912,409,146
Jun 26, 2024198.25199.76193.58194.35194.354,093,220
Jun 25, 2024192.92198.30190.91198.05198.053,737,506
Jun 24, 2024193.64197.82192.12194.91194.912,607,432
Jun 21, 2024199.17199.17192.95193.00193.0014,704,055
Jun 20, 2024204.03204.24196.02198.17198.171,741,325
Jun 19, 2024200.22205.00198.15204.59204.59744,212
Jun 18, 2024200.43202.97198.77198.88198.882,520,984
Jun 17, 2024196.05200.94195.63200.43200.431,119,106
Jun 14, 2024196.25198.03194.48195.53195.531,177,611
Jun 13, 2024203.13204.98196.88197.53197.532,240,567
Jun 12, 2024202.15208.33202.15203.13203.133,919,861
Jun 11, 2024200.27204.50198.45202.81202.813,396,348
Jun 10, 2024201.60204.65199.36200.27200.272,021,326
Jun 7, 2024198.26205.98197.51198.64198.643,500,276
Jun 6, 2024200.00205.25199.00201.55201.553,296,935
Jun 5, 2024198.66201.08197.35199.50199.502,317,902
Jun 4, 2024189.34200.00188.56199.27199.274,280,819
Jun 3, 2024195.00197.60187.01187.46187.463,428,522
May 31, 2024196.50197.94194.10194.37194.3713,612,317
May 30, 2024197.33199.62194.30197.75197.752,606,527
May 29, 2024195.53198.53194.81197.29197.293,015,756
May 28, 2024193.04198.17193.01196.76196.761,701,166
May 27, 2024194.74194.82191.19193.00193.00765,747
May 24, 2024196.60196.60193.77194.93194.931,374,415
May 23, 2024194.29197.80193.21196.48196.482,599,640
May 22, 2024196.46197.13193.70194.93194.931,864,858
May 21, 2024196.38197.36192.97195.49195.496,767,323
May 20, 2024199.29199.80196.02196.85196.852,180,664
May 17, 2024201.00201.79199.03199.03199.032,696,201
May 16, 2024203.26203.66199.51201.17201.172,370,714
May 15, 2024203.00205.18202.50203.18203.182,672,327
May 14, 2024208.50208.50202.73203.22203.223,717,263
May 13, 2024203.00207.14202.31205.35205.352,526,536
May 10, 2024203.31205.41202.34202.87202.872,113,046
May 9, 2024203.00205.49201.08203.31203.312,644,913
May 8, 2024203.00203.11201.08201.40201.403,930,427
May 7, 2024202.00203.99200.00202.99202.992,402,570
May 6, 2024201.60204.55200.53201.84201.841,617,623
May 3, 2024200.03202.39199.15201.54201.541,593,861
May 2, 2024200.41203.09198.39200.03200.032,354,922
Apr 30, 2024203.44204.44199.82201.48201.483,199,907
Apr 29, 2024204.73205.21201.38201.59201.591,735,829
Apr 26, 2024201.48206.51196.60204.73204.732,052,878
Apr 25, 2024196.38199.99196.03198.26198.262,897,183
Apr 24, 2024197.50200.39196.38198.87198.873,276,303
Apr 23, 2024202.36204.74197.03197.50197.501,855,333
Apr 22, 2024205.00207.30201.73202.99202.991,267,051
Apr 19, 2024203.89208.15203.87204.83204.831,591,862
Apr 18, 2024204.60205.80202.30203.00203.002,112,139
Apr 17, 2024204.32204.60200.27201.28201.282,222,091
Apr 16, 2024 11.87 Dividend
Apr 16, 2024205.98207.01203.39203.73203.732,065,505
Apr 15, 2024206.25208.70205.00205.01193.141,602,191
Apr 12, 2024208.95209.27204.94207.35195.341,128,243
Apr 11, 2024207.99209.04204.46206.30194.351,451,969
Apr 10, 2024211.20211.21205.53206.56194.602,304,978
Apr 9, 2024211.74212.86209.85211.60199.341,494,807
Apr 8, 2024209.80211.23209.33210.43198.241,438,105
Apr 5, 2024213.30213.30209.64211.46199.211,663,626
Apr 4, 2024207.00213.62206.38213.27200.922,479,997
Apr 3, 2024212.52213.33206.14206.72194.753,937,194
Apr 2, 2024214.51215.26212.00212.79200.462,171,857
Apr 1, 2024215.64218.93214.51215.47202.992,354,033
Mar 27, 2024216.02217.82214.99216.15203.632,279,627
Mar 26, 2024219.50219.50215.20217.59204.991,332,897
Mar 25, 2024217.00217.32215.22215.41202.931,075,414
Mar 22, 2024217.98219.69216.65216.65204.102,139,147
Mar 21, 2024217.40219.90214.42217.98205.351,731,059
Mar 20, 2024211.13215.29211.13213.95201.561,519,350
Mar 19, 2024214.21216.99211.01211.13198.902,974,552
Mar 15, 2024210.00217.17209.26213.81201.4314,770,292
Mar 14, 2024207.67209.91207.19209.26197.141,527,590
Mar 13, 2024205.02208.48203.15207.59195.572,144,487
Mar 12, 2024205.41206.84203.15204.96193.092,729,876
Mar 11, 2024205.00206.86203.60205.01193.142,191,105
Mar 8, 2024206.97206.97203.71205.18193.301,568,675
Mar 7, 2024205.58206.99203.05204.46192.621,365,686
Mar 6, 2024207.56209.64205.12205.58193.671,663,391
Mar 5, 2024210.08211.62206.92207.55195.532,191,469

Related Tickers

ABEV3.SA Ambev S.A.
12.78
+4.58%
 
ANB.MX Anheuser-Busch InBev SA/NV
1,286.04
0.00%
 
MLBI.JK PT Multi Bintang Indonesia Tbk
6,175.00
+0.41%
 
HEIO.AS Heineken Holding N.V.
70.00
-0.28%
 
OLVAS.HE Olvi Oyj
35.20
+0.72%
 
HEIA.AS Heineken N.V.
79.92
-0.15%
 
ABI.BR Anheuser-Busch InBev SA/NV
57.14
-0.97%
 
HEINY Heineken N.V.
43.33
-0.02%
 
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
 
STZ Constellation Brands, Inc.
174.18
+0.94%