Fomento Economico Mexicano SAB De CV (FMX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.8 | 3.18580043236 | 87.89 | 92.13 | 86.595 | 388510 | 90.31261207 | DR |
| 4 | 5.76 | 6.78205581067 | 84.93 | 92.13 | 82.5 | 466333 | 87.0932364 | DR |
| 12 | 3.2 | 3.6575608641 | 87.49 | 92.49 | 81.075 | 467733 | 86.7938859 | DR |
| 26 | -22.79 | -20.0828339796 | 113.48 | 114.125 | 81.075 | 588266 | 94.73800705 | DR |
| 52 | -42.56 | -31.9399624765 | 133.25 | 134.67 | 81.075 | 665261 | 107.70957039 | DR |
| 156 | 13.67 | 17.7486367177 | 77.02 | 143.43 | 58.73 | 594419 | 96.94271475 | DR |
| 260 | -4.87 | -5.09627459188 | 95.56 | 143.43 | 52.91 | 569091 | 87.01411221 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 90.69 | -0.74 | -0.81 | 90.6 | 91.87 | 89.99 | 779782 |
| 1739922000 | 91.43 | 0.32 | 0.35 | 90.61 | 91.95 | 89.26 | 353080 |
| 1739576400 | 91.11 | 1.4 | 1.56 | 89.95 | 92.13 | 89.67 | 413411 |
| 1739490000 | 89.71 | 0.69 | 0.78 | 89.21 | 89.81 | 87.875 | 425821 |
| 1739403600 | 89.02 | 1.11 | 1.26 | 87.89 | 89.08 | 86.595 | 361726 |
| 1739317200 | 87.91 | 0.71 | 0.81 | 87.27 | 87.91 | 86.405 | 280244 |
| 1739230800 | 87.2 | -0.59 | -0.67 | 88.52 | 88.52 | 86.58 | 234102 |
| 1738971600 | 87.79 | -1.91 | -2.13 | 89.66 | 89.66 | 87.435 | 631278 |
| 1738885200 | 89.7 | 4.6 | 5.41 | 87 | 89.945 | 85.82 | 675265 |
| 1738798800 | 85.1 | -0.67 | -0.78 | 86.12 | 86.23 | 84.26 | 816758 |
| 1738712400 | 85.77 | 0.87 | 1.02 | 85.02 | 87.18 | 85.01 | 535192 |
| 1738626000 | 84.9 | -0.42 | -0.49 | 83.1 | 86.02 | 82.5 | 540314 |
| 1738366800 | 85.32 | -1.96 | -2.25 | 87.32 | 87.51 | 84.97 | 338606 |
| 1738280400 | 87.28 | 0.65 | 0.75 | 86.79 | 88.23 | 86.3 | 435927 |
| 1738194000 | 86.63 | 0.29 | 0.34 | 86.75 | 87.43 | 85.48 | 483244 |
| 1738107600 | 86.34 | 1.69 | 2.00 | 84.95 | 87.71 | 84.42 | 706013 |
| 1738021200 | 84.65 | -0.68 | -0.80 | 84.66 | 85.48 | 83.3 | 418133 |
| 1737762000 | 85.33 | 0.87 | 1.03 | 85.1 | 85.61 | 84.35 | 369972 |
| 1737675600 | 84.46 | 0 | 0.00 | 84.46 | 84.46 | 84.46 | 0 |
| 1737589200 | 84.46 | -0.51 | -0.60 | 84.93 | 85.34 | 83.77 | 374901 |
| 1737502800 | 84.97 | 2.47 | 2.99 | 82.78 | 85.18 | 82.78 | 561274 |
| 1737157200 | 82.5 | 0.21 | 0.26 | 82.12 | 84.48 | 81.935 | 644199 |
| 1737070800 | 82.29 | -1.19 | -1.43 | 83.04 | 83.27 | 82.135 | 495584 |
| 1736984400 | 83.48 | -0.11 | -0.13 | 83.94 | 84.84 | 83.11 | 243289 |
| 1736898000 | 83.59 | 0.05 | 0.06 | 84.26 | 85.12 | 83.49 | 521999 |
| 1736811600 | 83.54 | 1.28 | 1.56 | 82.17 | 83.705 | 82.01 | 550036 |
| 1736552400 | 82.26 | -1.57 | -1.87 | 83.01 | 83.91 | 82.24 | 327899 |
| 1736379600 | 83.83 | -1.27 | -1.49 | 84.3 | 84.59 | 83.5 | 322046 |
| 1736293200 | 85.1 | 1.66 | 1.99 | 83.85 | 85.67 | 83.83 | 495035 |
| 1736206800 | 83.44 | 2.21 | 2.72 | 81.5 | 83.89 | 81.5 | 779008 |
| 1735947600 | 81.23 | -4.19 | -4.91 | 85.13 | 85.13 | 81.075 | 403490 |
| 1735861200 | 85.42 | -0.07 | -0.08 | 85.38 | 86.8862 | 85.32 | 259351 |
| 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 | 354131 |
| 1735342800 | 87.28 | -0.51 | -0.58 | 87.85 | 88.2653 | 86.85 | 222035 |
| 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 | 244870 |
| 1734738000 | 87.3 | 2.59 | 3.06 | 84.93 | 87.52 | 84.93 | 455440 |
| 1734651600 | 84.71 | -2.09 | -2.41 | 87.04 | 87.74 | 84.49 | 592836 |
| 1734565200 | 86.8 | -1.63 | -1.84 | 87.82 | 88.96 | 86.56 | 443244 |
| 1734478800 | 88.43 | 1.59 | 1.83 | 86.985 | 88.76 | 86.56 | 518300 |
| 1734392400 | 86.84 | -1.84 | -2.07 | 88.03 | 88.64 | 86.77 | 505967 |
| 1734133200 | 88.68 | 0.13 | 0.15 | 88.95 | 91.32 | 87.72 | 680981 |
| 1734046800 | 88.55 | -0.77 | -0.86 | 89.43 | 89.645 | 88.1 | 306392 |
| 1733960400 | 89.32 | 0 | 0.00 | 89.81 | 90.185 | 88.58 | 354336 |
| 1733874000 | 89.32 | -1.36 | -1.50 | 89.96 | 89.96 | 88.37 | 479328 |
| 1733787600 | 90.68 | -0.15 | -0.17 | 91.24 | 92.49 | 90.68 | 406574 |
| 1733528400 | 90.83 | -1.05 | -1.14 | 92.025 | 92.28 | 90.27 | 849506 |
| 1733442000 | 91.88 | 1.19 | 1.31 | 91.16 | 92.26 | 90.14 | 554345 |
| 1733355600 | 90.69 | 1.46 | 1.64 | 89.795 | 91.77 | 89.78 | 517262 |
| 1733269200 | 89.23 | 1.71 | 1.95 | 87.7 | 90.15 | 86.89 | 672667 |
| 1733182800 | 87.52 | -1.87 | -2.09 | 88.56 | 88.56 | 87.08 | 544330 |
| 1732917840 | 89.39 | 3.58 | 4.17 | 86.37 | 89.4 | 85.73 | 712289 |
| 1732750800 | 85.81 | -1.76 | -2.01 | 87.49 | 88.165 | 85.47 | 786599 |
| 1732664400 | 87.57 | -0.93 | -1.05 | 88.01 | 88.29 | 86.83 | 476003 |
| 1732578000 | 88.5 | 1.36 | 1.56 | 88.07 | 89.57 | 87.805 | 958976 |
| 1732318800 | 87.14 | 0.5 | 0.58 | 86.55 | 87.22 | 86.39 | 876444 |
| 1732232400 | 86.64 | -0.27 | -0.31 | 86.27 | 87.535 | 86.13 | 829948 |
| 1732146000 | 86.91 | -2.39 | -2.68 | 89.3 | 89.3 | 86.41 | 1042405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
