Quantcast

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

FMX 
$98.4
*  
2.84
2.97%
Get FMX Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading FMX now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    FMX Pre-Market
 
 
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-JUL-2018 TO 16-OCT-2018

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.
16:00 97.02 98.94 95.97 98.40 256,286
10/16/2018 96.47 98.94 95.97 98.4 258,736
10/15/2018 95.02 96.92 94.94 95.56 152,556
10/12/2018 96.67 97.42 94.59 95.48 233,751
10/11/2018 96.52 96.81 94.48 95.52 498,619
10/10/2018 97.6 97.82 96.45 96.45 543,201
10/09/2018 96.5 98.51 95.68 97.8 312,415
10/08/2018 97.59 98.19 96.62 97.21 934,605
10/05/2018 97.71 98.98 97.03 97.69 534,203
10/04/2018 97.07 97.8 96.41 97.19 534,095
10/03/2018 99.78 99.78 96.59 97.37 419,313
10/02/2018 100 100.15 98.85 98.91 382,741
10/01/2018 99.61 100.15 99.42 99.85 303,072
09/28/2018 97.34 99.17 97.04 98.97 296,102
09/27/2018 96.72 97.58 96.16 97.37 247,922
09/26/2018 96 97.23 95.94 96.76 174,862
09/25/2018 95.4 95.83 94.8 95.79 152,013
09/24/2018 96.17 96.515 94.3 95 215,235
09/21/2018 97.54 97.79 95.92 96.57 531,106
09/20/2018 98 98.44 96.91 97.56 241,614
09/19/2018 98.29 99.12 96.67 97.2 241,771
09/18/2018 98.97 99.43 97.47 98.46 173,735
09/17/2018 97.76 98.43 97.42 98.35 336,496
09/14/2018 97.85 98.41 97.19 97.84 354,414
09/13/2018 95.44 98.06 95.44 97.8 211,317
09/12/2018 95.25 95.48 94.63 94.93 492,504
09/11/2018 94.13 95.15 92.52 94.93 288,090
09/10/2018 95.81 95.86 94.15 94.78 410,823
09/07/2018 94.3 95.44 94.165 95.32 273,490
09/06/2018 93.91 95.96 93.91 94.85 468,856
09/05/2018 93.81 94.24 93.18 94.03 185,463
09/04/2018 95.43 96.1 94.02 94.26 448,660
08/31/2018 96.68 97.56 95.12 95.88 337,255
08/30/2018 96.89 97.06 95.5 96.96 212,154
08/29/2018 96.88 97.83 96.7 97.63 212,518
08/28/2018 98.7 99.53 96.1642 96.88 178,538
08/27/2018 97.9 99.6 97.9 98.98 167,719
08/24/2018 97.52 98.23 96.47 97.07 231,179
08/23/2018 98.18 98.3 96.65 96.97 357,342
08/22/2018 97.42 98.66 96.79 98.25 336,195
08/21/2018 97.37 98.31 96.33 97.47 299,395
08/20/2018 96.27 97.43 96.27 96.99 254,681
08/17/2018 95.39 97.19 95.15 96.45 617,352
08/16/2018 95.39 96.11 94.75 95.61 298,267
08/15/2018 95.14 95.39 93.99 94.67 336,668
08/14/2018 96.07 97.59 95.67 96 903,499
08/13/2018 95.46 96.385 94.74 95.29 491,035
08/10/2018 97.61 97.61 94.42 95.6 1,077,712
08/09/2018 100.98 101.12 98.96 99.29 590,799
08/08/2018 100.66 101.01 100.12 100.96 222,143
08/07/2018 98.46 100.77 98.33 100.44 493,089
08/06/2018 98.27 98.34 97.47 97.96 428,354
08/03/2018 97.72 98.39 97.38 97.78 349,596
08/02/2018 96.52 97.59 96.43 97.32 378,832
08/01/2018 98 98.92 97.3 97.5 211,635
07/31/2018 97.88 98.64 97.21 98.14 465,031
07/30/2018 98.59 98.59 97.62 97.93 240,065
07/27/2018 98 99.15 97.29 98.37 252,646
07/26/2018 98.52 99.12 97.25 97.62 404,516
07/25/2018 97.35 98.45 96.69 98.43 585,496
07/24/2018 96.35 97.99 96.03 97.31 317,334
07/23/2018 95.18 96.045 94.67 95.87 138,792
07/20/2018 95.61 95.95 94.6 95.6 276,769
07/19/2018 95 96.31 94.63 95.08 185,514
07/18/2018 95.31 96.36 94.96 95.9 327,691
07/17/2018 95.39 96.26 94.845 95.51 292,531
07/16/2018 95.4 95.74 94.27 95.57 280,568
*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