Fomento Economico Mexicano SAB de CV (FMX)

Historical Prices For Fomento Economico Mexicano SAB de CV (FMX)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	107.00	107.00	104.50	105.31	821,875	105.31
4/29/2025	105.83	106.47	104.70	105.45	1,423,909	105.45
4/28/2025	105.48	107.67	104.17	106.34	857,271	106.34
4/25/2025	105.49	106.80	101.88	106.41	663,605	106.41
4/24/2025	104.71	107.40	103.51	105.91	952,240	105.91
4/23/2025	106.32	107.37	105.65	106.34	1,419,880	104.51
4/22/2025	105.68	106.81	105.04	106.23	914,209	104.41
4/21/2025	106.31	106.75	102.96	104.50	536,831	102.71
4/17/2025	104.12	106.58	104.12	105.82	370,258	104.00
4/16/2025	102.17	104.05	101.48	103.79	847,475	102.01
4/15/2025	99.94	102.54	99.94	101.47	765,849	99.73
4/14/2025	99.81	101.10	98.17	100.18	613,820	98.46
4/11/2025	97.51	98.90	96.69	98.43	660,576	96.74
4/10/2025	94.00	98.15	94.00	96.74	1,029,463	95.08
4/09/2025	92.00	98.30	91.76	97.68	1,534,125	96.00
4/08/2025	95.00	95.68	92.65	93.22	792,564	91.62
4/07/2025	95.86	95.86	91.75	92.50	933,055	90.91
4/04/2025	98.91	100.52	96.83	96.81	799,737	95.15
4/03/2025	99.90	105.11	99.90	101.46	871,014	99.72
4/02/2025	100.05	100.26	98.76	99.93	304,621	98.21
4/01/2025	97.83	100.34	96.89	100.13	393,083	98.41
3/31/2025	99.26	100.42	97.48	97.58	453,742	95.90
3/28/2025	99.03	100.47	98.45	100.13	495,653	98.41
3/27/2025	96.80	99.46	96.25	99.20	444,763	97.50
3/26/2025	96.22	97.20	95.55	96.93	356,817	95.27
3/25/2025	97.02	98.00	96.70	97.10	365,895	95.43
3/24/2025	97.09	98.11	96.35	96.61	287,354	94.95
3/21/2025	97.67	98.47	96.93	97.39	511,933	95.72
3/20/2025	98.92	99.09	97.79	98.62	365,116	96.93
3/19/2025	98.94	99.63	98.88	99.43	284,698	97.72
3/18/2025	100.06	100.67	98.94	99.32	510,573	97.61
3/17/2025	99.00	100.95	99.00	100.59	236,824	98.86
3/14/2025	99.35	100.24	98.47	99.02	680,986	97.32
3/13/2025	97.83	99.10	97.11	97.71	452,924	96.03
3/12/2025	96.43	98.60	96.43	98.32	425,315	96.63
3/11/2025	96.20	97.10	95.29	96.39	435,345	94.73
3/10/2025	97.94	99.35	95.73	96.62	522,117	94.96
3/07/2025	97.31	98.66	96.22	97.72	506,179	96.04
3/06/2025	94.86	97.50	94.86	97.43	698,398	95.76
3/05/2025	93.96	96.14	93.96	95.28	868,335	93.64
3/04/2025	92.77	94.02	91.29	93.04	738,976	91.44
3/03/2025	94.49	95.19	92.91	93.39	553,995	91.79
2/28/2025	94.32	95.05	93.41	94.08	864,738	92.46
2/27/2025	92.70	96.85	91.26	94.09	1,250,914	92.47
2/26/2025	89.06	90.00	88.42	89.47	737,143	87.93
2/25/2025	89.96	89.96	88.71	89.00	581,047	87.47
2/24/2025	89.80	89.94	88.30	89.63	466,023	88.09
2/21/2025	90.69	90.79	88.97	89.40	467,129	87.86
2/20/2025	90.84	91.52	89.33	90.60	1,038,454	89.04
2/19/2025	90.60	91.87	89.99	90.69	779,782	89.13
2/18/2025	90.61	91.95	89.26	91.43	353,072	89.86
2/14/2025	89.95	92.13	89.67	91.11	413,411	89.55
2/13/2025	89.81	89.81	87.88	89.71	425,821	88.17
2/12/2025	86.84	89.09	86.59	89.02	361,726	87.49
2/11/2025	87.27	87.91	86.41	87.91	280,244	86.40
2/10/2025	88.52	88.52	86.58	87.20	234,102	85.70
2/07/2025	89.66	89.66	87.44	87.79	651,239	86.28
2/06/2025	87.00	89.94	85.82	89.70	675,259	88.16
2/05/2025	86.12	86.23	84.26	85.10	816,758	83.64
2/04/2025	85.02	87.18	85.01	85.77	535,188	84.30
2/03/2025	83.10	86.02	82.50	84.90	567,241	83.44