Fomento Economico Mexicano SAB De CV (FMX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.49 | -2.82697547684 | 88.08 | 88.2653 | 85 | 266651 | 86.17012088 | DR |
| 4 | -5.57 | -6.11013602457 | 91.16 | 92.49 | 84.49 | 419974 | 88.26841131 | DR |
| 12 | -12.48 | -12.7256041603 | 98.07 | 100.98 | 84.49 | 575529 | 92.43168473 | DR |
| 26 | -22.85 | -21.0715603098 | 108.44 | 119.18 | 84.49 | 638727 | 101.05155087 | DR |
| 52 | -43.94 | -33.9226434031 | 129.53 | 143.43 | 84.49 | 668998 | 112.2573726 | DR |
| 156 | 7.96 | 10.2537678732 | 77.63 | 143.43 | 58.73 | 597347 | 96.51578603 | DR |
| 260 | -9.64 | -10.1228604431 | 95.23 | 143.43 | 52.91 | 568083 | 87.18223211 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 85.49 | 0.18 | 0.21 | 85.4 | 85.895 | 85 | 320124 |
| 1735602000 | 85.31 | -1.97 | -2.26 | 86.71 | 86.71 | 85 | 354333 |
| 1735342800 | 87.28 | -0.51 | -0.58 | 87.81 | 88.2653 | 86.85 | 224635 |
| 1735256400 | 87.79 | 0.45 | 0.52 | 88.08 | 88.08 | 86.75 | 170313 |
| 1735077840 | 87.34 | 0.01 | 0.01 | 87.14 | 87.98 | 86.89 | 100808 |
| 1734997200 | 87.33 | 0.03 | 0.03 | 87.45 | 88.16 | 86.91 | 245325 |
| 1734738000 | 87.3 | 2.59 | 3.06 | 84.71 | 87.52 | 84.71 | 457082 |
| 1734651600 | 84.71 | -2.09 | -2.41 | 86.74 | 87.74 | 84.49 | 594491 |
| 1734565200 | 86.8 | -1.63 | -1.84 | 88.38 | 88.96 | 86.56 | 446226 |
| 1734478800 | 88.43 | 1.59 | 1.83 | 86.82 | 88.76 | 86.56 | 521246 |
| 1734392400 | 86.84 | -1.84 | -2.07 | 88.4 | 88.735 | 86.77 | 509846 |
| 1734133200 | 88.68 | 0.13 | 0.15 | 88.84 | 91.32 | 87.72 | 684369 |
| 1734046800 | 88.55 | -0.77 | -0.86 | 89.39 | 89.645 | 88.1 | 308271 |
| 1733960400 | 89.32 | 0 | 0.00 | 89.97 | 90.185 | 88.58 | 358001 |
| 1733874000 | 89.32 | -1.36 | -1.50 | 90.15 | 90.32 | 88.37 | 481486 |
| 1733787600 | 90.68 | -0.15 | -0.17 | 90.93 | 92.49 | 90.68 | 409019 |
| 1733528400 | 90.83 | -1.05 | -1.14 | 92.08 | 92.28 | 90.27 | 851491 |
| 1733442000 | 91.88 | 1.19 | 1.31 | 91.16 | 92.26 | 90.14 | 555755 |
| 1733355600 | 90.69 | 1.46 | 1.64 | 89.59 | 91.77 | 89.59 | 519287 |
| 1733269200 | 89.23 | 1.71 | 1.95 | 87.49 | 90.15 | 86.89 | 674262 |
| 1733182800 | 87.52 | -1.87 | -2.09 | 88.56 | 88.56 | 87.08 | 547452 |
| 1732917840 | 89.39 | 3.58 | 4.17 | 86.37 | 89.4 | 85.3 | 733362 |
| 1732750800 | 85.81 | -1.76 | -2.01 | 87.49 | 88.165 | 85.47 | 786618 |
| 1732664400 | 87.57 | -0.93 | -1.05 | 88.01 | 88.39 | 86.83 | 477712 |
| 1732578000 | 88.5 | 1.36 | 1.56 | 88.07 | 89.57 | 87.695 | 965564 |
| 1732318800 | 87.14 | 0.5 | 0.58 | 86.81 | 87.89 | 86.39 | 879265 |
| 1732232400 | 86.64 | -0.27 | -0.31 | 86.57 | 87.535 | 86.13 | 833090 |
| 1732146000 | 86.91 | -2.39 | -2.68 | 89.3 | 89.34 | 86.41 | 1045703 |
| 1732059600 | 89.3 | -0.87 | -0.96 | 90.2 | 90.36 | 89.03 | 759493 |
| 1731973200 | 90.17 | 0.09 | 0.10 | 90.23 | 91.29 | 89.67 | 539381 |
| 1731714000 | 90.08 | -1.08 | -1.18 | 91 | 91.62 | 90 | 460568 |
| 1731627600 | 91.16 | -1.59 | -1.71 | 92.61 | 92.805 | 90.91 | 318323 |
| 1731541200 | 92.75 | -0.39 | -0.42 | 93.06 | 93.36 | 91.905 | 603187 |
| 1731454800 | 93.14 | -3.06 | -3.18 | 96.06 | 96.06 | 93 | 417118 |
| 1731368400 | 96.2 | -0.67 | -0.69 | 96.12 | 97 | 95.4725 | 812863 |
| 1731109200 | 96.87 | -0.14 | -0.14 | 96.14 | 97.18 | 95.74 | 502213 |
| 1731022800 | 97.01 | 0.35 | 0.36 | 97.61 | 97.92 | 96.17 | 460135 |
| 1730936400 | 96.66 | 0.43 | 0.45 | 95.38 | 97.79 | 93.32 | 778760 |
| 1730850000 | 96.23 | -1.38 | -1.41 | 97.54 | 97.96 | 95.49 | 555569 |
| 1730763600 | 97.61 | 0.87 | 0.90 | 96.75 | 98.33 | 96.51 | 868435 |
| 1730500800 | 96.74 | -0.15 | -0.15 | 97.27 | 97.52 | 96.32 | 766693 |
| 1730414400 | 96.89 | 0.82 | 0.85 | 95.79 | 97.44 | 95.72 | 678153 |
| 1730328000 | 96.07 | -0.73 | -0.75 | 96.21 | 96.22 | 94.855 | 883171 |
| 1730241600 | 96.8 | -1.58 | -1.61 | 98.57 | 99.75 | 96.38 | 626388 |
| 1730155200 | 98.38 | 1.63 | 1.68 | 97 | 100.98 | 96.01 | 761118 |
| 1729896000 | 96.75 | 0.21 | 0.22 | 96.54 | 97.77 | 96.21 | 875560 |
| 1729809600 | 96.54 | -1.16 | -1.19 | 97.7 | 97.73 | 96.22 | 878653 |
| 1729723200 | 97.7 | -0.3 | -0.31 | 97.99 | 98.39 | 96.935 | 451022 |
| 1729636800 | 98 | -0.27 | -0.27 | 97.56 | 98.07 | 96.7 | 932673 |
| 1729550400 | 98.27 | 0.39 | 0.40 | 97.67 | 98.69 | 97.17 | 814891 |
| 1729291200 | 97.88 | 1.9 | 1.98 | 96.24 | 98.06 | 96.24 | 529457 |
| 1729204800 | 95.98 | -1.41 | -1.45 | 97.07 | 97.7358 | 95.8408 | 593442 |
| 1729118400 | 97.39 | -1.33 | -1.35 | 98 | 98 | 96.56 | 567048 |
| 1729032000 | 98.72 | 0.06 | 0.06 | 97.99 | 98.92 | 97.725 | 609040 |
| 1728945600 | 98.66 | 0.08 | 0.08 | 98.37 | 99.15 | 97.97 | 321203 |
| 1728686400 | 98.58 | 0.16 | 0.16 | 98.55 | 99.055 | 98.26 | 268417 |
| 1728600000 | 98.42 | 0.13 | 0.13 | 98.25 | 98.95 | 97.9101 | 271647 |
| 1728513600 | 98.29 | -0.44 | -0.45 | 98.73 | 99.47 | 97.93 | 785628 |
| 1728427200 | 98.73 | -0.7 | -0.70 | 99.43 | 99.7 | 97.88 | 899002 |
| 1728340800 | 99.43 | -0.24 | -0.24 | 99.5 | 100.67 | 98.91 | 810829 |
| 1728081600 | 99.67 | 0.78 | 0.79 | 98.79 | 99.74 | 98.03 | 602715 |
| 1727995200 | 98.89 | 0.57 | 0.58 | 98 | 99.21 | 97.58 | 546989 |
| 1727908800 | 98.32 | -1.29 | -1.30 | 100 | 100.285 | 97.9 | 767990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
