Quantcast

Fomento Economico Mexicano S.A.B. de C.V. Common Stock Historical Stock Prices

FMX 
$94.035
*  
0.165
0.18%
Get FMX Alerts
*Delayed - data as of Jan. 17, 2019 9:43 ET  -  Find a broker to begin trading FMX now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    FMX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:43 94.23 94.42 93.51 94.035 24,656
01/16/2019 94.23 94.675 93.59 94.2 292,961
01/15/2019 92.87 94.83 92.76 94.31 241,184
01/14/2019 93.04 94.78 91.93 93.32 528,474
01/11/2019 93.05 93.815 92.801 93.35 577,485
01/10/2019 92.79 93.59 92.545 93.07 908,403
01/09/2019 90.97 93.2 90.97 93.12 606,470
01/08/2019 91.4 91.75 90.71 91.5 216,189
01/07/2019 89.71 91.35 89.247 90.85 361,402
01/04/2019 88.53 89.68 88.43 89.4 239,636
01/03/2019 86.96 88.43 86.96 87.9 396,504
01/02/2019 85.73 87.46 85.54 87.28 346,278
12/31/2018 85.44 86.06 84.85 86.05 220,134
12/28/2018 85.1 86.56 84.49 85.14 372,985
12/27/2018 84.08 85.23 83.79 85.06 493,818
12/26/2018 83.16 85.3 82.67 84.96 179,598
12/24/2018 82.83 84.87 82.4 83.13 187,101
12/21/2018 85.2 85.466 83.315 83.52 532,848
12/20/2018 84.41 85.94 83.475 85.33 426,194
12/19/2018 82.7 84.96 81.86 83.56 410,593
12/18/2018 82.02 83.21 81.41 82.54 282,691
12/17/2018 83.35 83.96 81.3 81.53 356,814
12/14/2018 83.97 84.96 83.42 83.65 270,349
12/13/2018 84.64 85.14 83.31 84.61 625,537
12/12/2018 82.23 85.28 81.7914 84.54 662,316
12/11/2018 82.36 84.07 80.86 80.99 445,062
12/10/2018 82.49 83.01 81 81.51 354,034
12/07/2018 83.39 83.68 82.42 82.5 357,347
12/06/2018 82.18 84.235 80.88 83.39 494,032
12/04/2018 85.03 85.81 83.01 83.23 534,900
12/03/2018 88.39 90.09 85.135 85.23 592,720
11/30/2018 86.56 87.49 85.605 86.75 1,053,023
11/29/2018 85.56 87.45 83.54 87.22 661,400
11/28/2018 83.11 85.7 82.88 85.62 1,222,150
11/27/2018 82.94 84.72 82.28 82.95 918,148
11/26/2018 87.13 87.13 82.17 82.68 982,547
11/23/2018 86.21 87.34 86.21 87.08 118,994
11/21/2018 85.5 87.83 85.5 86.8 345,496
11/20/2018 86.06 86.77 84.03 84.68 763,202
11/19/2018 85.89 87.23 85.27 87 234,736
11/16/2018 83.68 86.65 83.18 86.34 445,691
11/15/2018 85.44 85.645 82.6 83.69 728,175
11/14/2018 86.92 87.34 85.15 85.69 1,602,272
11/13/2018 88.04 88.88 85.68 86.54 773,656
11/12/2018 89.01 89.65 87.92 88.29 448,699
11/09/2018 88.56 90.48 85.7 90.17 1,054,575
11/08/2018 92.45 92.759 87.82 89.05 1,125,980
11/07/2018 91.44 93.61 90.53 93.04 344,023
11/06/2018 90.27 91.685 89.16 90.25 312,863
11/05/2018 87.68 90.75 87.68 90.64 418,910
11/02/2018 87.62 89.72 86.9 87.55 562,961
11/01/2018 85.73 88.59 85.62 87.92 502,085
10/31/2018 85.4 86.905 84.27 85.07 550,354
10/30/2018 87.07 87.385 84.9 85.19 558,822
10/29/2018 91.71 91.71 86.38 86.96 790,013
10/26/2018 91.79 92.65 89.92 92.15 558,770
10/25/2018 91.13 93.19 90.83 91.89 414,948
10/24/2018 92.39 93.5 91.36 91.42 423,032
10/23/2018 91.67 92.77 90.97 92.35 259,868
10/22/2018 95.91 96.265 92.15 92.64 217,325
10/19/2018 96.93 97.93 94.82 95.51 281,228
10/18/2018 97.85 98.25 94.78 96.33 352,865
10/17/2018 97.7 98.9 97.36 98.33 361,478
10/16/2018 96.47 98.94 95.97 98.4 258,736
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio