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 | -2.4 | -2.30991337825 | 103.9 | 104.34 | 100.08 | 952676 | 102.23368239 | DR |
| 4 | -9.54 | -8.59149855908 | 111.04 | 114.33 | 100.08 | 726287 | 106.8201996 | DR |
| 12 | -4.87 | -4.57835855974 | 106.37 | 119.18 | 100.08 | 693841 | 109.52505466 | DR |
| 26 | -20.99 | -17.1360927423 | 122.49 | 131.56 | 100.08 | 729449 | 115.80882673 | DR |
| 52 | -7.46 | -6.84654919236 | 108.96 | 143.43 | 99.24 | 656205 | 118.14609851 | DR |
| 156 | 16.45 | 19.341563786 | 85.05 | 143.43 | 58.73 | 583813 | 95.19902773 | DR |
| 260 | 8.12 | 8.69565217391 | 93.38 | 143.43 | 52.91 | 555650 | 86.87990366 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 101.96 | -0.1 | -0.10 | 102.41 | 102.77 | 100.975 | 1155159 |
| 1725576000 | 102.06 | -0.83 | -0.81 | 103.06 | 103.74 | 101.59 | 880264 |
| 1725489600 | 102.89 | 2.33 | 2.32 | 100.08 | 104.295 | 100.08 | 608427 |
| 1725403200 | 100.56 | -2.22 | -2.16 | 101.99 | 102.7 | 100.1 | 721916 |
| 1725057600 | 102.78 | -1.03 | -0.99 | 103.9 | 104.34 | 102.03 | 1640714 |
| 1724971200 | 103.81 | -0.7 | -0.67 | 104.45 | 104.51 | 102.39 | 769923 |
| 1724884800 | 104.51 | -0.4 | -0.38 | 104.29 | 106.09 | 103.6 | 959661 |
| 1724798400 | 104.91 | -0.61 | -0.58 | 105.83 | 105.83 | 104 | 1016345 |
| 1724712000 | 105.52 | -2.46 | -2.28 | 108.44 | 108.44 | 105.2 | 816130 |
| 1724452800 | 107.98 | 0.97 | 0.91 | 107.74 | 109.14 | 107.06 | 652159 |
| 1724366400 | 107.01 | -0.37 | -0.34 | 107.38 | 108.96 | 106.5 | 422241 |
| 1724280000 | 107.38 | -2.85 | -2.59 | 110.65 | 111.2 | 106.63 | 786366 |
| 1724193600 | 110.23 | -3.31 | -2.92 | 112.91 | 114.125 | 110.17 | 683101 |
| 1724107200 | 113.54 | 0.54 | 0.48 | 113.48 | 113.62 | 112.05 | 789698 |
| 1723848000 | 113 | 0.08 | 0.07 | 112.9 | 113.81 | 112.35 | 555174 |
| 1723761600 | 112.92 | 0.47 | 0.42 | 113.17 | 114.33 | 112.69 | 594218 |
| 1723675200 | 112.45 | 1.01 | 0.91 | 111.41 | 112.77 | 110.945 | 369108 |
| 1723588800 | 111.44 | 1.43 | 1.30 | 110.09 | 111.69 | 110.02 | 733768 |
| 1723502400 | 110.01 | -1.81 | -1.62 | 112.47 | 113 | 109.89 | 340366 |
| 1723243200 | 111.82 | 1.23 | 1.11 | 111.04 | 112.4 | 110.7 | 517674 |
| 1723156800 | 110.59 | 0.77 | 0.70 | 110.38 | 111.66 | 109.585 | 696270 |
| 1723070400 | 109.82 | 2.69 | 2.51 | 108.47 | 111.25 | 108.47 | 403288 |
| 1722984000 | 107.13 | 0.28 | 0.26 | 106.99 | 108.6 | 106.75 | 587113 |
| 1722897600 | 106.85 | -2.02 | -1.86 | 105.7 | 108.28 | 104.27 | 621994 |
| 1722638400 | 108.87 | -1.15 | -1.05 | 108.67 | 110 | 108.21 | 799958 |
| 1722552000 | 110.02 | -0.23 | -0.21 | 110.31 | 113.08 | 108.46 | 541100 |
| 1722465600 | 110.25 | 2.05 | 1.89 | 109.51 | 112.05 | 108.65 | 591353 |
| 1722379200 | 108.2 | -1.04 | -0.95 | 108.83 | 109.99 | 107.67 | 737833 |
| 1722292800 | 109.24 | -0.33 | -0.30 | 109.57 | 111.5 | 108.7 | 688827 |
| 1722033600 | 109.57 | 1.3 | 1.20 | 108.96 | 110.07 | 107.75 | 506497 |
| 1721947200 | 108.27 | -2.82 | -2.54 | 112.5 | 112.5 | 108.22 | 726750 |
| 1721860800 | 111.09 | -5.92 | -5.06 | 117.56 | 117.56 | 110.15 | 803166 |
| 1721774400 | 117.01 | -1.82 | -1.53 | 118.34 | 119.18 | 116.35 | 604333 |
| 1721688000 | 118.83 | 2.52 | 2.17 | 117.53 | 118.83 | 116.8801 | 332147 |
| 1721428800 | 116.31 | 0.37 | 0.32 | 116.21 | 117.09 | 114.41 | 850540 |
| 1721342400 | 115.94 | -1.66 | -1.41 | 117.83 | 118.9 | 115.12 | 717693 |
| 1721256000 | 117.6 | -0.64 | -0.54 | 117.56 | 118.85 | 115.4501 | 842984 |
| 1721169600 | 118.24 | 2.63 | 2.27 | 116.53 | 118.36 | 115.61 | 1110212 |
| 1721083200 | 115.61 | -1.89 | -1.61 | 116.8 | 117.78 | 114.945 | 773974 |
| 1720824000 | 117.5 | 1.9 | 1.64 | 115.61 | 117.56 | 115.38 | 1223132 |
| 1720737600 | 115.6 | 0.92 | 0.80 | 114.55 | 115.6 | 113.9 | 751060 |
| 1720651200 | 114.68 | 2.35 | 2.09 | 112.78 | 114.76 | 112.23 | 490268 |
| 1720564800 | 112.33 | 2.44 | 2.22 | 109.61 | 112.9 | 109.35 | 718712 |
| 1720478400 | 109.89 | 2.89 | 2.70 | 107 | 110.48 | 106.875 | 1140458 |
| 1720219200 | 107 | 1.5 | 1.42 | 106.67 | 107.34 | 105.15 | 971713 |
| 1720040640 | 105.5 | -2.01 | -1.87 | 108.03 | 108.115 | 105.16 | 520255 |
| 1719960000 | 107.51 | -0.88 | -0.81 | 108.44 | 109.69 | 106.87 | 477952 |
| 1719873600 | 108.39 | 2.24 | 2.11 | 107.58 | 108.96 | 106.9 | 431493 |
| 1719614400 | 106.15 | 0 | 0.00 | 106.15 | 106.15 | 106.15 | 0 |
| 1719528000 | 106.15 | -0.1 | -0.09 | 106.09 | 107.15 | 105.37 | 388063 |
| 1719441600 | 106.25 | -3.03 | -2.77 | 108.53 | 108.66 | 105.645 | 706931 |
| 1719355200 | 109.28 | 0.65 | 0.60 | 108.24 | 109.49 | 105.39 | 1059939 |
| 1719268800 | 108.63 | 1.88 | 1.76 | 107.61 | 109.89 | 106.995 | 584007 |
| 1719009600 | 106.75 | -1.13 | -1.05 | 107.31 | 109.39 | 106.54 | 847786 |
| 1718923200 | 107.88 | -0.36 | -0.33 | 108.04 | 110.42 | 107.12 | 718077 |
| 1718750400 | 108.24 | -0.06 | -0.06 | 108.31 | 110.27 | 108.06 | 693386 |
| 1718664000 | 108.3 | 2.06 | 1.94 | 105.79 | 108.38 | 105.41 | 417354 |
| 1718404800 | 106.24 | -0.99 | -0.92 | 106.37 | 107.23 | 104.91 | 283016 |
| 1718318400 | 107.23 | -1.02 | -0.94 | 108.96 | 110 | 106.76 | 483094 |
| 1718232000 | 108.25 | -1.69 | -1.54 | 110.23 | 110.76 | 107.88 | 446838 |
| 1718145600 | 109.94 | 0.75 | 0.69 | 109.21 | 110.75 | 107.96 | 615067 |
| 1718059200 | 109.19 | 0.84 | 0.78 | 107.91 | 110.76 | 107.91 | 557217 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
