Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

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

Compare
95.77
+2.73
+(2.93%)
As of 2:09:57 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 202593.9696.1494.0695.7795.77496,919
Mar 4, 202592.7794.0291.2993.0493.04739,000
Mar 3, 202594.4995.2092.9193.3993.39554,000
Feb 28, 202594.3295.0593.4194.0894.08864,700
Feb 27, 202592.7096.8591.2694.0994.091,250,900
Feb 26, 202589.0690.0088.4289.4789.47737,100
Feb 25, 202589.9689.9688.7189.0089.00581,000
Feb 24, 202589.8089.9488.3089.6389.63466,000
Feb 21, 202590.6990.7988.9789.4089.40467,100
Feb 20, 202590.8491.5289.3390.6090.601,038,500
Feb 19, 202590.6091.8789.9990.6990.69774,100
Feb 18, 202590.6191.9589.2691.4391.43353,100
Feb 14, 202589.9592.1389.6791.1191.11413,400
Feb 13, 202589.8189.8187.8889.7189.71425,800
Feb 12, 202586.8489.0986.6089.0289.02361,700
Feb 11, 202587.2787.9186.4187.9187.91280,200
Feb 10, 202588.5288.5286.5887.2087.20234,100
Feb 7, 202589.6689.6687.4487.7987.79651,200
Feb 6, 202587.0089.9585.8289.7089.70675,300
Feb 5, 202586.1286.2384.2685.1085.10816,800
Feb 4, 202585.0287.1885.0185.7785.77535,200
Feb 3, 202583.1086.0282.5084.9084.90567,200
Jan 31, 202587.3287.5184.9785.3285.32338,600
Jan 30, 202586.7988.2386.3087.2887.28435,900
Jan 29, 202586.7587.4385.4886.6386.63483,200
Jan 28, 202584.8787.7184.4286.3486.34708,000
Jan 27, 202584.6685.4883.3084.6584.65419,600
Jan 24, 202585.1085.6184.3585.3385.33370,800
Jan 23, 202584.0885.0783.1784.2584.25361,800
Jan 22, 202584.9385.3483.7784.4684.46380,100
Jan 21, 202582.5085.1882.5084.9784.97568,400
Jan 17, 202582.1284.4881.9482.5082.50644,200
Jan 16, 202583.0483.2782.1482.2982.29495,600
Jan 15, 202583.9484.8483.1183.4883.48243,300
Jan 14, 202584.2685.1283.4983.5983.59522,000
Jan 13, 202582.1783.7182.1783.5483.54550,000
Jan 10, 202583.0683.9182.2482.2682.26329,800
Jan 8, 202584.3284.5983.5083.8383.83322,800
Jan 7, 202583.8185.6783.7785.1085.10496,800
Jan 6, 202581.8283.8981.8283.4483.44784,100
Jan 3, 202585.2785.2781.0881.2381.23404,700
Jan 2, 202586.2286.8985.3285.4285.42263,800
Dec 31, 202485.4085.9085.1885.4985.49320,100
Dec 30, 202486.7186.7185.0085.3185.31354,300
Dec 27, 202487.8188.2786.8587.2887.28224,600
Dec 26, 202486.9388.0586.8087.7987.79170,300
Dec 24, 202487.1487.9886.8987.3487.34100,800
Dec 23, 202487.4588.1686.9187.3387.33245,300
Dec 20, 202485.1287.5284.7387.3087.30457,100
Dec 19, 202486.7487.7484.4984.7184.71594,500
Dec 18, 202488.3888.9686.5686.8086.80446,200
Dec 17, 202486.8288.7686.5688.4388.43521,200
Dec 16, 202488.4088.7486.7786.8486.84509,800
Dec 13, 202488.8491.3287.7288.6888.68684,400
Dec 12, 202489.3989.6588.1088.5588.55308,300
Dec 11, 202489.9790.1988.5889.3289.32358,000
Dec 10, 202490.1590.3288.3789.3289.32481,500
Dec 9, 202490.9392.4990.6790.6890.68409,000
Dec 6, 202492.0892.2890.2790.8390.83851,500
Dec 5, 202491.1692.2690.1491.8891.88555,800
Dec 4, 202489.5991.7789.5990.6990.69519,200
Dec 3, 202487.4990.1586.8989.2389.23674,300
Dec 2, 202488.5688.5687.0887.5287.52547,500
Nov 29, 202486.3789.4085.3089.3989.39733,400
Nov 27, 202487.4988.1785.4785.8185.81786,600
Nov 26, 202488.0088.3986.8387.5787.57477,700
Nov 25, 202488.0789.5787.5888.5088.50965,900
Nov 22, 202486.8187.2286.3987.1487.14879,300
Nov 21, 202486.5787.5486.1386.6486.64833,100
Nov 20, 202488.9289.3486.4186.9186.911,045,700
Nov 19, 202489.6290.3689.0389.3089.30635,500
Nov 18, 202490.2391.2989.6790.1790.17539,400
Nov 15, 202491.0091.6290.0090.0890.08460,600
Nov 14, 202492.6192.8190.9191.1691.16318,300
Nov 13, 202493.0693.3691.9192.7592.75603,200
Nov 12, 202496.0696.0693.0093.1493.14417,100
Nov 11, 202496.7697.0095.4796.2096.20812,900
Nov 8, 202496.1497.1895.7496.8796.87502,200
Nov 7, 202497.6197.9296.1797.0197.01460,100
Nov 6, 202495.3897.7993.3296.6696.66798,300
Nov 5, 202497.5497.9695.4996.2396.23555,600
Nov 4, 202496.7598.3396.5197.6197.61868,400
Nov 1, 202497.2797.5296.3296.7496.74768,400
Oct 31, 202495.7997.4495.7296.8996.89678,200
Oct 30, 202496.2196.2294.8696.0796.07883,200
Oct 29, 202498.5799.7596.3896.8096.80626,400
Oct 28, 202497.00100.9896.0198.3898.38761,100
Oct 25, 202496.5497.7796.2196.7596.75876,100
Oct 24, 202497.7097.7396.2296.5496.54714,100
Oct 23, 202497.9998.3996.9497.7097.70451,000
Oct 22, 202497.5698.0796.7098.0098.00932,700
Oct 21, 202497.6798.6997.1798.2798.27814,900
Oct 18, 202496.2498.0696.2497.8897.88529,500
Oct 17, 202497.0797.7495.8495.9895.98593,400
Oct 16, 2024 0.96 Dividend
Oct 16, 202498.0098.0096.5697.3997.39567,000
Oct 15, 202497.9998.9297.7398.7297.76609,000
Oct 14, 202498.3799.1597.9798.6697.70321,200
Oct 11, 202498.5599.0698.2698.5897.62268,400
Oct 10, 202498.2598.9597.9198.4297.46271,600
Oct 9, 202498.7599.4797.9398.2997.33785,600
Oct 8, 202499.0999.7097.8898.7397.77899,000
Oct 7, 202499.50100.6798.9199.4398.46811,600
Oct 4, 202498.7999.7498.0399.6798.70602,700
Oct 3, 202498.0099.2197.5898.8997.93547,000
Oct 2, 2024100.00100.2997.9098.3297.36768,000
Oct 1, 202499.23100.9998.8499.6198.64432,300
Sep 30, 202499.6799.9698.5898.7197.75581,600
Sep 27, 2024101.41101.4198.6799.3998.42715,800
Sep 26, 2024100.53101.77100.25100.9299.94434,300
Sep 25, 2024101.11101.9499.76100.1699.18823,400
Sep 24, 2024100.94102.00100.58100.99100.01454,600
Sep 23, 202499.41100.7498.97100.3399.35852,600
Sep 20, 2024102.04102.5399.0299.7598.781,203,100
Sep 19, 2024103.59103.75101.37102.21101.22689,700
Sep 18, 2024103.36103.67101.95102.08101.09368,700
Sep 17, 2024103.82106.06103.17103.21102.21509,400
Sep 16, 2024105.22105.22102.07103.56102.55848,500
Sep 13, 2024103.98105.31103.48104.57103.55503,200
Sep 12, 2024101.72103.80101.11103.25102.24415,200
Sep 11, 2024100.11101.4299.59101.36100.37379,100
Sep 10, 2024101.78102.2499.2899.7298.75405,200
Sep 9, 2024102.06103.15101.85102.19101.20364,400
Sep 6, 2024102.41102.77100.98101.96100.971,155,600
Sep 5, 2024103.06103.74101.59102.06101.07880,300
Sep 4, 2024100.08104.30100.08102.89101.89608,400
Sep 3, 2024101.99102.65100.10100.5699.58721,900
Aug 30, 2024103.90104.34102.03102.78101.781,640,700
Aug 29, 2024104.45104.51102.39103.81102.80769,900
Aug 28, 2024104.29106.09103.60104.51103.49959,700
Aug 27, 2024105.83105.83104.00104.91103.891,016,300
Aug 26, 2024108.44108.44105.20105.52104.49816,100
Aug 23, 2024107.74109.14107.06107.98106.93652,200
Aug 22, 2024107.33108.96106.50107.01105.97422,200
Aug 21, 2024110.65111.20106.63107.38106.33786,400
Aug 20, 2024112.91114.13110.17110.23109.16683,100
Aug 19, 2024113.48113.62112.05113.54112.43789,700
Aug 16, 2024112.90113.81112.35113.00111.90555,200
Aug 15, 2024113.17114.33112.69112.92111.82594,400
Aug 14, 2024111.41112.77110.95112.45111.36369,100
Aug 13, 2024110.09111.69110.02111.44110.36733,800
Aug 12, 2024112.47113.00109.89110.01108.94340,400
Aug 9, 2024111.04112.40110.70111.82110.73517,700
Aug 8, 2024110.38111.66109.59110.59109.51696,300
Aug 7, 2024108.47111.25108.47109.82108.75403,300
Aug 6, 2024106.99108.60106.75107.13106.09587,100
Aug 5, 2024105.70108.28104.27106.85105.81622,000
Aug 2, 2024108.67110.00108.21108.87107.81800,000
Aug 1, 2024110.31113.08108.46110.02108.95541,100
Jul 31, 2024109.51112.05108.65110.25109.18591,400
Jul 30, 2024108.83109.99107.67108.20107.15737,800
Jul 29, 2024109.57111.50108.70109.24108.18688,800
Jul 26, 2024108.96110.07107.75109.57108.50506,500
Jul 25, 2024112.50112.50108.22108.27107.22726,700
Jul 24, 2024117.56117.56110.15111.09110.01803,600
Jul 23, 2024118.34119.18116.35117.01115.87604,300
Jul 22, 2024117.53118.83116.88118.83117.67331,900
Jul 19, 2024116.21117.09114.41116.31115.18850,500
Jul 18, 2024117.83118.90115.12115.94114.81717,700
Jul 17, 2024 1.02 Dividend
Jul 17, 2024117.56118.85115.45117.60116.46843,000
Jul 16, 2024116.53118.36115.61118.24116.081,110,200
Jul 15, 2024116.80117.16114.95115.61113.50773,900
Jul 12, 2024115.61117.56115.38117.50115.351,223,100
Jul 11, 2024114.55115.61113.90115.60113.49751,100
Jul 10, 2024112.78114.76112.23114.68112.58490,300
Jul 9, 2024109.61112.90109.35112.33110.28719,200
Jul 8, 2024107.00110.48106.88109.89107.881,140,500
Jul 5, 2024106.67107.34105.15107.00105.04971,700
Jul 3, 2024108.03108.12105.16105.50103.57520,300
Jul 2, 2024108.44109.69106.87107.51105.54478,000
Jul 1, 2024107.58108.96106.90108.39106.41431,500
Jun 28, 2024106.08107.83106.08107.65105.68542,100
Jun 27, 2024106.09107.15105.37106.15104.21388,100
Jun 26, 2024108.53108.66105.65106.25104.31706,900
Jun 25, 2024108.24109.49105.39109.28107.281,059,900
Jun 24, 2024107.61109.89107.00108.63106.64584,000
Jun 21, 2024107.31109.39106.54106.75104.80847,800
Jun 20, 2024108.04110.42107.12107.88105.91718,100
Jun 18, 2024108.31110.27108.06108.24106.26693,400
Jun 17, 2024105.79108.38105.41108.30106.32417,400
Jun 14, 2024106.37107.23104.91106.24104.30283,000
Jun 13, 2024108.96110.00106.76107.23105.27483,100
Jun 12, 2024110.23110.76107.88108.25106.27446,800
Jun 11, 2024109.21110.75107.96109.94107.93615,100
Jun 10, 2024107.91110.76107.91109.19107.19557,200
Jun 7, 2024111.78114.04107.85108.35106.37728,300
Jun 6, 2024113.71115.32111.65112.85110.79429,000
Jun 5, 2024112.07114.72111.97113.76111.68788,800
Jun 4, 2024105.92111.82105.78111.41109.371,521,300
Jun 3, 2024112.62112.92105.72105.82103.891,337,100
May 31, 2024116.93117.13114.49114.62112.52513,600
May 30, 2024116.48117.80114.57116.24114.11579,600
May 29, 2024116.41117.23114.97116.17114.05480,500
May 28, 2024116.99118.45115.62117.32115.17469,400
May 24, 2024117.99117.99116.05116.75114.62447,800
May 23, 2024116.42118.55115.69117.37115.22620,100
May 22, 2024117.55118.44116.05116.89114.751,004,100
May 21, 2024118.59118.70116.20117.51115.36846,700
May 20, 2024119.57120.15118.16118.78116.61581,000
May 17, 2024120.20121.21119.65119.91117.721,465,100
May 16, 2024121.43121.43119.53120.32118.12545,100
May 15, 2024121.62123.03120.75121.77119.54507,800
May 14, 2024121.94122.41120.33120.79118.58524,600
May 13, 2024121.92123.09120.64122.02119.79685,000
May 10, 2024122.09122.09120.63120.97118.76364,000
May 9, 2024119.69121.85119.33121.31119.09701,200
May 8, 2024120.06120.09118.63119.39117.21394,200
May 7, 2024120.00120.91118.29119.92117.73624,700
May 6, 2024119.42120.99118.64119.45117.27470,000
May 3, 2024118.09119.27117.95118.68116.51437,700
May 2, 2024118.60119.40117.06117.56115.41545,100
May 1, 2024117.85119.76116.89118.09115.93451,800
Apr 30, 2024119.38119.95116.82117.66115.51687,400
Apr 29, 2024118.00119.85118.00118.92116.751,210,500
Apr 26, 2024117.39120.33114.67118.93116.761,229,200
Apr 25, 2024115.05115.97113.62115.11113.011,062,400
Apr 24, 2024117.00117.04115.27115.90113.781,692,700
Apr 23, 2024118.87119.44116.07116.38114.25994,900
Apr 22, 2024119.40120.25117.73118.51116.341,033,900
Apr 19, 2024119.37120.77118.83119.69117.501,745,000
Apr 18, 2024119.86121.04118.64119.07116.89847,300
Apr 17, 2024120.28120.97118.09118.94116.77534,800
Apr 16, 2024 1.13 Dividend
Apr 16, 2024121.02121.03119.31119.52117.33474,400
Apr 15, 2024124.52124.80122.78122.96119.60447,300
Apr 12, 2024124.83125.27122.75124.24120.85635,200
Apr 11, 2024126.63127.15124.36125.33121.91537,300
Apr 10, 2024127.62127.94125.29125.74122.31670,000
Apr 9, 2024129.14130.00128.32128.82125.30381,500
Apr 8, 2024128.90129.10128.31128.71125.20704,600
Apr 5, 2024128.11129.58127.18128.47124.96311,000
Apr 4, 2024125.67129.29125.48128.39124.88496,200
Apr 3, 2024128.46128.64124.62125.19121.77830,600
Apr 2, 2024128.40129.59128.07128.32124.82643,000
Apr 1, 2024130.72131.11128.96129.65126.11451,800
Mar 28, 2024130.64131.10129.77130.27126.71327,500
Mar 27, 2024130.80131.07129.82130.25126.69370,600
Mar 26, 2024128.64131.56128.64130.55126.99712,100
Mar 25, 2024129.94130.25128.94129.20125.67461,500
Mar 22, 2024129.78131.45129.43129.53125.99705,600
Mar 21, 2024129.12131.19127.97130.38126.82844,800
Mar 20, 2024125.52128.54125.32128.34124.84588,200
Mar 19, 2024127.38128.55125.56125.58122.15576,500
Mar 18, 2024128.40129.02126.51127.92124.433,033,500
Mar 15, 2024124.84130.13124.38127.98124.491,806,900
Mar 14, 2024124.20125.61123.90125.28121.86373,700
Mar 13, 2024121.74124.79121.29124.53121.13475,800
Mar 12, 2024122.10123.03120.96122.16118.82621,800
Mar 11, 2024121.24123.05121.17122.05118.72368,400
Mar 8, 2024121.41123.06121.41121.99118.66482,300
Mar 7, 2024122.04122.35120.17121.34118.03468,500
Mar 6, 2024122.49123.95121.42121.47118.15572,900
Mar 5, 2024123.00124.91121.98122.06118.731,174,000

Related Tickers

CCU Compañía Cervecerías Unidas S.A.
14.58
+3.45%
 
TAP Molson Coors Beverage Company
59.83
+0.42%
 
SAM The Boston Beer Company, Inc.
239.21
+0.09%
 
ABEV Ambev S.A.
2.1750
+4.07%
 
BUD Anheuser-Busch InBev SA/NV
62.30
+1.99%
 
TAP-A Molson Coors Beverage Company
63.77
+4.97%
 
STZ Constellation Brands, Inc.
174.95
+1.39%
 
CB1A.MU Constellation Brands Inc
165.25
-1.43%
 
HEIA.AS Heineken N.V.
80.04
-1.89%
 
BUDFF Anheuser-Busch InBev SA/NV
61.14
+0.23%