NYSE - Delayed Quote USD

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

119.69 +0.62 (+0.52%)
At close: 4:00 PM EDT
119.69 0.00 (0.00%)
After hours: 6:21 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 119.37 120.77 119.04 119.69 119.69 1,744,999
Apr 18, 2024 119.86 121.04 118.64 119.07 119.07 847,300
Apr 17, 2024 120.28 120.97 118.09 118.94 118.94 534,800
Apr 16, 2024 1.13 Dividend
Apr 16, 2024 121.02 121.03 119.31 119.52 119.52 474,400
Apr 15, 2024 124.52 124.80 122.78 122.96 121.83 447,300
Apr 12, 2024 124.83 125.27 122.75 124.24 123.10 635,200
Apr 11, 2024 126.63 127.15 124.36 125.33 124.18 537,300
Apr 10, 2024 127.62 127.94 125.29 125.74 124.58 670,000
Apr 9, 2024 129.14 130.00 128.32 128.82 127.64 381,500
Apr 8, 2024 128.90 129.10 128.31 128.71 127.53 704,600
Apr 5, 2024 128.11 129.58 127.18 128.47 127.29 311,000
Apr 4, 2024 125.67 129.29 125.48 128.39 127.21 496,200
Apr 3, 2024 128.46 128.64 124.62 125.19 124.04 830,600
Apr 2, 2024 128.40 129.59 128.07 128.32 127.14 643,000
Apr 1, 2024 130.72 131.11 128.96 129.65 128.46 451,800
Mar 28, 2024 130.64 131.10 129.77 130.27 129.07 327,500
Mar 27, 2024 130.80 131.07 129.82 130.25 129.05 370,600
Mar 26, 2024 128.64 131.56 128.64 130.55 129.35 712,100
Mar 25, 2024 129.94 130.25 128.94 129.20 128.01 461,500
Mar 22, 2024 129.78 131.45 129.43 129.53 128.34 705,600
Mar 21, 2024 129.12 131.19 127.97 130.38 129.18 844,800
Mar 20, 2024 125.52 128.54 125.32 128.34 127.16 588,200
Mar 19, 2024 127.38 128.55 125.56 125.58 124.43 576,500
Mar 18, 2024 128.40 129.02 126.51 127.92 126.74 3,033,500
Mar 15, 2024 124.84 130.13 124.38 127.98 126.80 1,806,900
Mar 14, 2024 124.20 125.61 123.90 125.28 124.13 373,700
Mar 13, 2024 121.74 124.79 121.29 124.53 123.39 475,800
Mar 12, 2024 122.10 123.03 120.96 122.16 121.04 621,800
Mar 11, 2024 121.24 123.05 121.17 122.05 120.93 368,400
Mar 8, 2024 121.41 123.06 121.41 121.99 120.87 482,300
Mar 7, 2024 122.04 122.35 120.17 121.34 120.22 468,500
Mar 6, 2024 122.49 123.95 121.42 121.47 120.35 572,900
Mar 5, 2024 123.00 124.91 121.98 122.06 120.94 1,174,000
Mar 4, 2024 124.07 125.18 123.39 123.40 122.27 659,100
Mar 1, 2024 124.39 125.98 122.51 124.83 123.68 387,600
Feb 29, 2024 125.24 126.20 123.51 124.24 123.10 719,200
Feb 28, 2024 121.69 125.82 121.69 124.11 122.97 1,044,700
Feb 27, 2024 118.82 122.67 118.50 121.84 120.72 1,502,500
Feb 26, 2024 118.93 120.37 116.84 118.41 117.32 1,240,100
Feb 23, 2024 129.42 131.80 117.11 118.83 117.74 2,065,400
Feb 22, 2024 134.31 134.31 132.19 133.46 132.23 582,400
Feb 21, 2024 131.76 133.30 131.76 133.21 131.99 434,900
Feb 20, 2024 133.25 134.67 131.67 132.54 131.32 961,300
Feb 16, 2024 142.04 142.04 131.84 133.40 132.17 1,278,400
Feb 15, 2024 142.60 143.43 141.72 142.09 140.78 361,000
Feb 14, 2024 139.95 142.47 139.95 142.16 140.85 314,800
Feb 13, 2024 140.57 141.39 139.02 140.14 138.85 348,900
Feb 12, 2024 141.92 142.40 140.70 141.90 140.60 227,000
Feb 9, 2024 141.26 143.19 140.80 141.64 140.34 632,700
Feb 8, 2024 138.95 139.48 138.03 139.47 138.19 278,800
Feb 7, 2024 139.45 142.44 138.39 139.39 138.11 699,900
Feb 6, 2024 138.21 140.29 138.21 139.31 138.03 815,500
Feb 5, 2024 141.12 142.32 135.65 137.54 136.28 419,500
Feb 2, 2024 140.93 141.99 139.87 141.04 139.74 619,700
Feb 1, 2024 135.96 142.00 135.96 140.76 139.47 755,500
Jan 31, 2024 137.71 138.47 135.20 135.54 134.29 476,500
Jan 30, 2024 135.85 137.84 135.45 137.82 136.55 341,700
Jan 29, 2024 136.91 137.23 134.84 136.10 134.85 374,100
Jan 26, 2024 135.98 137.18 135.41 136.54 135.29 416,800
Jan 25, 2024 134.03 137.05 131.90 135.54 134.29 571,100
Jan 24, 2024 136.63 137.86 132.62 132.87 131.65 655,800
Jan 23, 2024 134.51 136.49 134.04 135.64 134.39 592,000
Jan 22, 2024 134.00 134.81 133.05 134.48 133.24 390,300
Jan 19, 2024 132.28 134.01 131.09 133.65 132.42 602,500
Jan 18, 2024 128.91 132.52 128.10 132.52 131.30 1,351,000
Jan 17, 2024 128.63 129.39 127.91 128.67 127.49 595,400
Jan 16, 2024 130.02 130.21 128.61 129.93 128.74 692,000
Jan 12, 2024 129.07 130.74 129.00 130.02 128.83 372,500
Jan 11, 2024 128.09 129.86 127.54 129.23 128.04 253,500
Jan 10, 2024 127.26 128.88 126.88 128.32 127.14 302,500
Jan 9, 2024 127.48 128.88 126.66 127.66 126.49 339,500
Jan 8, 2024 126.70 129.03 126.70 128.41 127.23 380,000
Jan 5, 2024 126.22 127.07 125.60 126.35 125.19 280,800
Jan 4, 2024 126.93 127.61 125.62 126.27 125.11 206,600
Jan 3, 2024 127.97 128.98 126.39 127.38 126.21 523,500
Jan 2, 2024 129.53 130.30 128.09 128.26 127.08 468,300
Dec 29, 2023 130.35 130.73 129.81 130.35 129.15 203,400
Dec 28, 2023 130.97 131.70 129.91 130.60 129.40 194,200
Dec 27, 2023 131.44 132.71 131.21 131.28 130.07 336,500
Dec 26, 2023 131.01 132.44 130.96 131.52 130.31 95,800
Dec 22, 2023 131.65 133.50 130.59 130.95 129.75 162,100
Dec 21, 2023 132.37 133.21 130.44 131.24 130.03 285,800
Dec 20, 2023 132.62 133.46 130.27 130.48 129.28 406,500
Dec 19, 2023 131.60 133.62 130.95 132.57 131.35 451,200
Dec 18, 2023 130.00 132.51 128.85 131.66 130.45 312,300
Dec 15, 2023 130.86 131.33 128.62 129.41 128.22 698,000
Dec 14, 2023 130.00 131.32 129.28 130.65 129.45 585,800
Dec 13, 2023 127.40 131.06 127.32 130.04 128.84 806,800
Dec 12, 2023 127.72 128.16 126.76 127.89 126.71 220,700
Dec 11, 2023 128.11 128.19 127.42 127.78 126.61 274,300
Dec 8, 2023 127.68 129.01 126.32 128.21 127.03 251,200
Dec 7, 2023 126.79 127.60 125.71 127.56 126.39 279,600
Dec 6, 2023 126.54 128.07 126.27 126.72 125.56 459,200
Dec 5, 2023 125.96 127.03 125.03 126.46 125.30 259,000
Dec 4, 2023 126.71 127.13 124.80 126.04 124.88 419,800
Dec 1, 2023 126.46 127.74 126.18 126.91 125.74 322,400
Nov 30, 2023 124.00 127.30 122.85 126.89 125.72 633,400
Nov 29, 2023 125.16 125.99 124.05 124.18 123.04 292,000
Nov 28, 2023 123.26 125.58 122.04 124.75 123.60 333,500
Nov 27, 2023 123.80 125.14 122.73 123.42 122.29 281,300
Nov 24, 2023 124.05 125.26 123.58 123.72 122.58 268,100
Nov 22, 2023 124.19 125.72 124.13 124.48 123.34 520,900
Nov 21, 2023 127.25 127.49 123.29 123.71 122.57 569,000
Nov 20, 2023 126.50 127.29 122.84 126.94 125.77 627,200
Nov 17, 2023 125.54 126.85 124.82 126.77 125.60 870,000
Nov 16, 2023 126.58 128.63 125.85 125.89 124.73 721,500
Nov 15, 2023 125.12 127.67 124.80 127.22 126.05 925,400
Nov 14, 2023 121.59 126.57 121.59 126.06 124.90 613,900
Nov 13, 2023 119.24 120.97 118.87 120.03 118.93 564,000
Nov 10, 2023 118.37 121.72 117.88 118.96 117.87 534,200
Nov 9, 2023 119.01 120.27 117.61 118.74 117.65 479,500
Nov 8, 2023 120.68 121.39 117.76 118.00 116.92 583,600
Nov 7, 2023 120.01 121.55 119.08 120.88 119.77 500,000
Nov 6, 2023 120.95 121.62 119.09 120.43 119.32 1,061,600
Nov 3, 2023 1.07 Dividend
Nov 3, 2023 120.15 125.54 119.24 120.94 119.83 1,551,800
Nov 2, 2023 118.28 120.43 118.28 120.09 117.93 548,200
Nov 1, 2023 114.39 118.52 112.86 117.97 115.84 1,536,400
Oct 31, 2023 111.85 113.53 110.15 113.41 111.37 872,300
Oct 30, 2023 108.01 112.26 107.74 111.98 109.96 682,400
Oct 27, 2023 106.65 109.27 106.27 106.50 104.58 859,100
Oct 26, 2023 100.49 104.88 100.46 104.62 102.73 923,700
Oct 25, 2023 100.30 100.74 99.24 100.42 98.61 574,100
Oct 24, 2023 101.48 101.74 99.60 100.45 98.64 758,500
Oct 23, 2023 100.50 101.81 99.58 101.17 99.35 355,100
Oct 20, 2023 101.16 102.01 100.34 100.62 98.81 638,900
Oct 19, 2023 102.87 103.18 101.23 101.53 99.70 608,500
Oct 18, 2023 105.17 105.60 103.37 103.37 101.51 435,200
Oct 17, 2023 105.67 106.68 105.63 105.90 103.99 737,400
Oct 16, 2023 106.17 107.80 105.61 106.47 104.55 867,300
Oct 13, 2023 107.44 108.11 104.18 106.01 104.10 658,800
Oct 12, 2023 108.43 108.43 105.51 107.60 105.66 440,400
Oct 11, 2023 106.65 108.04 106.50 108.03 106.08 442,800
Oct 10, 2023 104.62 107.78 104.24 106.60 104.68 784,600
Oct 9, 2023 104.07 104.63 102.18 103.69 101.82 370,200
Oct 6, 2023 104.79 106.00 103.28 105.01 103.12 356,000
Oct 5, 2023 108.45 108.45 104.43 105.59 103.69 776,900
Oct 4, 2023 108.70 109.50 107.21 108.71 106.75 670,400
Oct 3, 2023 110.16 111.61 107.76 108.53 106.57 1,056,700
Oct 2, 2023 108.62 110.75 108.21 110.63 108.64 574,400
Sep 29, 2023 108.01 110.11 107.43 109.15 107.18 519,800
Sep 28, 2023 107.29 108.01 105.87 107.90 105.96 407,300
Sep 27, 2023 107.68 108.06 106.02 106.93 105.00 542,000
Sep 26, 2023 109.81 109.86 107.51 107.55 105.61 558,500
Sep 25, 2023 109.04 111.52 108.75 110.28 108.29 567,900
Sep 22, 2023 108.57 110.09 108.35 109.36 107.39 379,700
Sep 21, 2023 109.16 109.98 107.73 107.92 105.98 673,400
Sep 20, 2023 110.64 111.24 109.44 109.61 107.64 402,000
Sep 19, 2023 109.49 110.53 107.88 110.26 108.27 378,200
Sep 18, 2023 108.26 109.84 107.58 109.74 107.76 437,800
Sep 15, 2023 108.74 109.44 107.25 107.52 105.58 427,200
Sep 14, 2023 109.93 109.99 108.01 109.19 107.22 317,200
Sep 13, 2023 108.68 109.23 107.15 108.99 107.03 598,000
Sep 12, 2023 109.45 110.64 107.80 108.25 106.30 758,100
Sep 11, 2023 108.78 110.74 108.68 110.03 108.05 1,482,000
Sep 8, 2023 108.01 109.07 107.34 107.60 105.66 293,200
Sep 7, 2023 109.52 109.99 107.64 107.64 105.70 307,100
Sep 6, 2023 108.96 110.00 108.36 109.40 107.43 466,400
Sep 5, 2023 111.62 111.62 108.83 109.00 107.04 436,900
Sep 1, 2023 113.61 114.24 110.55 111.45 109.44 466,100
Aug 31, 2023 117.34 117.81 111.98 112.52 110.49 844,600
Aug 30, 2023 119.62 119.62 117.34 117.66 115.54 559,500
Aug 29, 2023 117.00 118.75 116.63 118.67 116.53 250,600
Aug 28, 2023 117.20 117.62 116.38 117.23 115.12 351,800
Aug 25, 2023 116.27 117.19 115.37 116.66 114.56 383,300
Aug 24, 2023 115.66 116.64 115.10 115.19 113.11 609,800
Aug 23, 2023 114.57 116.93 114.37 115.87 113.78 581,200
Aug 22, 2023 113.77 115.58 113.65 114.50 112.44 462,200
Aug 21, 2023 115.75 116.04 113.32 114.22 112.16 569,400
Aug 18, 2023 113.94 116.77 112.00 116.04 113.95 595,300
Aug 17, 2023 117.10 117.24 113.79 114.39 112.33 751,000
Aug 16, 2023 112.99 117.33 112.98 116.62 114.52 1,136,400
Aug 15, 2023 112.00 112.90 111.02 112.37 110.35 266,300
Aug 14, 2023 111.09 114.09 110.28 112.57 110.54 635,900
Aug 11, 2023 112.50 114.06 111.04 111.72 109.71 391,300
Aug 10, 2023 113.26 114.33 111.92 112.41 110.38 417,000
Aug 9, 2023 113.19 113.19 111.88 112.94 110.91 432,500
Aug 8, 2023 112.82 113.13 111.47 113.00 110.96 629,600
Aug 7, 2023 110.56 113.20 110.47 113.16 111.12 508,600
Aug 4, 2023 110.50 112.02 109.76 110.78 108.78 463,200
Aug 3, 2023 109.33 109.82 107.13 109.80 107.82 533,700
Aug 2, 2023 112.10 112.10 109.21 109.87 107.89 596,500
Aug 1, 2023 113.03 113.67 112.02 112.34 110.32 436,200
Jul 31, 2023 113.29 114.16 112.67 113.25 111.21 373,500
Jul 28, 2023 111.42 114.48 111.42 113.78 111.73 592,500
Jul 27, 2023 108.38 111.34 108.38 110.72 108.73 397,200
Jul 26, 2023 108.42 109.53 107.72 109.18 107.21 369,300
Jul 25, 2023 108.49 109.42 108.22 108.29 106.34 280,800
Jul 24, 2023 108.66 109.58 107.79 108.02 106.07 335,400
Jul 21, 2023 108.50 108.99 107.56 108.64 106.68 258,500
Jul 20, 2023 108.00 108.85 107.30 108.02 106.07 306,200
Jul 19, 2023 108.87 109.64 107.77 108.20 106.25 344,300
Jul 18, 2023 108.66 109.10 107.79 108.22 106.27 460,200
Jul 17, 2023 108.45 109.57 107.74 108.45 106.50 325,000
Jul 14, 2023 108.19 109.00 106.59 108.42 106.47 509,200
Jul 13, 2023 108.80 110.22 108.05 108.11 106.16 675,400
Jul 12, 2023 110.16 110.46 108.97 109.03 107.07 357,600
Jul 11, 2023 108.87 109.31 106.89 109.24 107.27 1,052,400
Jul 10, 2023 111.18 111.60 108.85 109.02 107.06 386,500
Jul 7, 2023 110.34 112.10 110.34 111.18 109.18 273,400
Jul 6, 2023 111.03 111.32 109.39 110.38 108.39 362,200
Jul 5, 2023 112.00 112.22 110.74 111.98 109.96 388,800
Jul 3, 2023 110.80 113.59 110.80 112.00 109.98 304,200
Jun 30, 2023 110.99 111.17 109.96 110.84 108.84 663,200
Jun 29, 2023 109.27 110.86 108.93 110.59 108.60 512,900
Jun 28, 2023 110.20 111.03 108.74 109.87 107.89 540,800
Jun 27, 2023 109.00 110.78 108.45 110.74 108.74 692,400
Jun 26, 2023 108.20 109.42 107.97 108.12 106.17 370,900
Jun 23, 2023 109.60 110.13 107.92 108.11 106.16 451,100
Jun 22, 2023 109.42 110.34 108.71 110.12 108.14 510,500
Jun 21, 2023 109.92 111.00 108.69 109.42 107.45 598,700
Jun 20, 2023 111.37 111.72 110.16 110.18 108.19 601,200
Jun 16, 2023 110.75 111.74 110.18 111.19 109.19 280,900
Jun 15, 2023 110.35 110.89 110.12 110.46 108.47 556,000
Jun 14, 2023 109.69 110.92 109.07 110.57 108.58 871,300
Jun 13, 2023 108.36 109.70 107.63 109.09 107.12 570,100
Jun 12, 2023 106.66 108.34 106.66 107.79 105.85 513,100
Jun 9, 2023 104.93 107.78 104.56 107.24 105.31 1,088,600
Jun 8, 2023 103.63 105.06 103.55 104.85 102.96 467,800
Jun 7, 2023 105.01 105.04 103.81 103.98 102.11 316,100
Jun 6, 2023 103.72 104.88 103.01 103.56 101.69 598,300
Jun 5, 2023 102.12 104.09 102.12 103.80 101.93 375,000
Jun 2, 2023 101.82 102.58 101.45 102.50 100.65 378,700
Jun 1, 2023 100.27 102.23 100.27 101.31 99.48 513,500
May 31, 2023 100.13 102.30 98.74 100.61 98.80 1,110,900
May 30, 2023 98.88 99.09 95.51 97.82 96.06 537,300
May 26, 2023 97.67 99.58 97.67 98.38 96.61 326,000
May 25, 2023 97.27 97.96 95.49 97.93 96.17 432,700
May 24, 2023 97.33 98.10 96.65 97.16 95.41 322,800
May 23, 2023 98.70 98.70 96.63 97.03 95.28 356,000
May 22, 2023 100.50 100.62 98.26 98.48 96.71 201,600
May 19, 2023 100.52 101.65 99.71 99.99 98.19 273,900
May 18, 2023 100.01 100.85 99.69 100.58 98.77 319,700
May 17, 2023 101.34 101.34 100.27 100.33 98.52 314,800
May 16, 2023 101.37 102.50 101.20 101.36 99.53 296,400
May 15, 2023 100.72 102.20 100.27 101.59 99.76 310,400
May 12, 2023 100.94 101.80 100.56 100.93 99.11 406,800
May 11, 2023 99.97 101.00 98.98 100.78 98.96 363,800
May 10, 2023 99.62 100.58 98.79 100.27 98.46 295,400
May 9, 2023 98.55 99.78 98.34 99.52 97.73 350,900
May 8, 2023 98.45 99.30 97.36 99.07 97.28 301,300
May 5, 2023 97.18 98.17 96.96 98.03 96.26 273,700
May 4, 2023 1.01 Dividend
May 4, 2023 96.20 96.90 95.86 96.33 94.59 395,900
May 3, 2023 98.19 98.98 96.77 96.81 94.07 286,800
May 2, 2023 96.01 98.10 95.40 97.98 95.21 630,400
May 1, 2023 96.81 97.20 95.89 96.30 93.57 335,300
Apr 28, 2023 93.74 97.21 91.71 97.02 94.27 616,500
Apr 27, 2023 95.00 95.24 93.95 95.24 92.54 247,500
Apr 26, 2023 94.87 95.79 94.73 94.83 92.15 282,000
Apr 25, 2023 95.27 95.64 94.35 94.99 92.30 661,200
Apr 24, 2023 95.23 96.02 94.81 95.60 92.89 561,700
Apr 21, 2023 96.31 96.31 94.55 95.01 92.32 393,000
Apr 20, 2023 93.79 96.89 93.51 95.35 92.65 941,400

Related Tickers

CCU Compañía Cervecerías Unidas S.A.
11.93
+0.34%
 
ABEV Ambev S.A.
2.2900
+0.44%
 
BUD Anheuser-Busch InBev SA/NV
58.74
+1.43%
 
HEIA.AS Heineken N.V.
89.64
+1.86%
 
000729.SZ Beijing Yanjing Brewery Co.,Ltd.
9.76
-0.10%
 
BHN.VN Hanoi Beer Alcohol and Beverage Joint Stock Corporation
38,650.00
+0.91%
 
TSGTF Tsingtao Brewery Company Limited
6.50
+2.52%
 
TAP Molson Coors Beverage Company
64.23
+0.55%
 
HKHHF Heineken Holding N.V.
76.95
0.00%
 
HEIO.AS Heineken Holding N.V.
74.60
+1.63%