Fomento Economico Mexicano SAB de CV (NY: FMX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.87	61.55	59.80	61.51	869,578	+0.34(+0.55%)
May 28, 2020	63.24	63.24	61.15	61.18	786,302	-1.61(-2.56%)
May 27, 2020	63.26	63.26	61.68	62.79	673,713	+0.24(+0.38%)
May 26, 2020	61.67	62.72	61.04	62.55	387,587	+2.97(+4.99%)
May 22, 2020	58.74	59.76	57.98	59.58	262,744	+0.64(+1.08%)
May 21, 2020	59.05	59.62	58.23	58.94	315,457	-0.11(-0.18%)
May 20, 2020	58.62	59.23	58.00	59.05	329,669	+1.11(+1.91%)
May 19, 2020	59.79	59.95	57.83	57.94	572,364	-1.96(-3.28%)
May 18, 2020	57.66	60.09	57.35	59.91	430,890	+4.11(+7.36%)
May 15, 2020	56.14	56.74	55.74	55.80	795,939	-0.91(-1.60%)
May 14, 2020	56.55	57.35	55.61	56.71	1,379,481	-0.68(-1.19%)
May 13, 2020	59.09	59.22	57.09	57.39	763,616	-1.53(-2.59%)
May 12, 2020	61.32	61.75	58.83	58.92	922,640	-2.31(-3.77%)
May 11, 2020	60.91	61.55	60.26	61.22	442,372	-0.32(-0.52%)
May 08, 2020	59.16	61.54	59.13	61.54	482,230	+3.17(+5.43%)
May 07, 2020	59.10	59.31	58.09	58.37	702,511	-0.21(-0.36%)
May 06, 2020	57.93	58.93	57.40	58.58	506,576	+0.50(+0.86%)
May 05, 2020	57.67	58.70	57.54	58.08	666,730	+0.89(+1.56%)
May 04, 2020	56.13	57.24	55.59	57.19	1,508,960	+0.40(+0.70%)
May 01, 2020	57.49	58.76	56.35	56.79	538,038	-1.65(-2.83%)
Apr 30, 2020	61.20	61.20	58.25	58.44	1,090,309	-1.85(-3.07%)
Apr 29, 2020	56.64	60.33	56.37	60.30	868,100	+4.01(+7.12%)
Apr 28, 2020	54.39	56.33	53.53	56.29	832,338	+2.74(+5.12%)
Apr 27, 2020	51.51	53.83	51.51	53.55	637,002	+2.11(+4.10%)
Apr 24, 2020	51.57	51.77	50.76	51.44	800,782	+0.08(+0.16%)
Apr 23, 2020	51.34	51.83	51.05	51.36	955,274	+0.25(+0.48%)
Apr 22, 2020	51.17	51.64	50.83	51.11	1,549,695	+0.39(+0.77%)
Apr 21, 2020	50.76	51.32	50.33	50.72	774,135	-1.08(-2.09%)
Apr 20, 2020	52.17	52.22	51.17	51.80	920,058	-0.95(-1.81%)
Apr 17, 2020	53.08	53.67	52.47	52.76	835,676	+0.49(+0.94%)
Apr 16, 2020	53.02	53.57	51.59	52.27	767,646	-0.73(-1.37%)
Apr 15, 2020	53.35	53.85	52.82	52.99	645,287	-1.75(-3.20%)
Apr 14, 2020	54.72	55.53	54.25	54.75	526,323	+0.45(+0.84%)
Apr 13, 2020	54.79	54.79	53.84	54.29	341,041	-0.28(-0.52%)
Apr 09, 2020	54.66	55.85	54.23	54.57	893,464	+0.52(+0.96%)
Apr 08, 2020	53.16	54.64	53.02	54.05	745,187	+0.24(+0.44%)
Apr 07, 2020	56.35	56.35	53.58	53.82	1,042,618	-0.82(-1.50%)
Apr 06, 2020	53.49	56.77	52.88	54.64	886,395	+2.43(+4.65%)
Apr 03, 2020	52.35	53.30	51.45	52.21	1,007,830	-0.92(-1.73%)
Apr 02, 2020	52.96	54.63	52.57	53.13	1,004,659	-0.29(-0.54%)
Apr 01, 2020	53.23	54.46	52.70	53.42	632,149	-1.55(-2.83%)
Mar 31, 2020	54.74	56.88	54.40	54.97	822,805	+0.01(+0.02%)
Mar 30, 2020	55.72	56.32	54.24	54.96	881,583	-0.76(-1.37%)
Mar 27, 2020	55.74	56.40	55.23	55.73	1,169,308	-2.09(-3.61%)
Mar 26, 2020	57.08	59.66	57.08	57.82	652,307	+1.35(+2.40%)
Mar 25, 2020	54.48	58.95	54.25	56.46	1,262,896	+1.92(+3.51%)
Mar 24, 2020	53.95	56.42	53.30	54.55	935,569	+2.41(+4.62%)
Mar 23, 2020	53.49	54.71	51.63	52.14	823,499	-2.16(-3.98%)
Mar 20, 2020	55.87	56.68	53.65	54.30	1,013,444	-0.31(-0.57%)
Mar 19, 2020	53.84	54.94	51.37	54.61	834,814	-0.26(-0.48%)
Mar 18, 2020	54.68	56.60	53.66	54.87	943,431	-3.16(-5.45%)
Mar 17, 2020	58.09	59.28	55.96	58.03	928,652	+1.10(+1.93%)
Mar 16, 2020	58.77	61.15	54.88	56.93	964,701	-9.45(-14.23%)
Mar 13, 2020	63.17	66.61	60.66	66.38	1,079,818	+6.77(+11.35%)
Mar 12, 2020	55.84	60.65	52.60	59.61	1,443,611	-0.29(-0.49%)
Mar 11, 2020	64.40	65.15	59.65	59.91	1,757,229	-6.36(-9.60%)
Mar 10, 2020	68.16	68.28	65.23	66.27	1,330,181	-0.47(-0.71%)
Mar 09, 2020	70.53	70.77	66.74	66.74	974,708	-8.72(-11.56%)
Mar 06, 2020	75.09	75.68	74.07	75.46	449,319	-1.92(-2.48%)
Mar 05, 2020	77.24	78.34	76.77	77.38	591,720	-1.36(-1.73%)
Mar 04, 2020	77.13	78.74	76.40	78.74	382,712	+2.41(+3.15%)
Mar 03, 2020	76.36	78.94	75.94	76.33	657,667	+0.13(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.