Fomento Economico Mexicano SAB de CV (FMX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	99.90	105.11	99.90	101.46	871,014	101.46
4/02/2025	100.05	100.26	98.76	99.93	304,621	99.93
4/01/2025	97.83	100.34	96.89	100.13	393,083	100.13
3/31/2025	99.26	100.42	97.48	97.58	453,742	97.58
3/28/2025	99.03	100.47	98.45	100.13	495,653	100.13
3/27/2025	96.80	99.46	96.25	99.20	444,763	99.20
3/26/2025	96.22	97.20	95.55	96.93	356,817	96.93
3/25/2025	97.02	98.00	96.70	97.10	365,895	97.10
3/24/2025	97.09	98.11	96.35	96.61	287,354	96.61
3/21/2025	97.67	98.47	96.93	97.39	511,933	97.39
3/20/2025	98.92	99.09	97.79	98.62	365,116	98.62
3/19/2025	98.94	99.63	98.88	99.43	284,698	99.43
3/18/2025	100.06	100.67	98.94	99.32	510,573	99.32
3/17/2025	99.00	100.95	99.00	100.59	236,824	100.59
3/14/2025	99.35	100.24	98.47	99.02	680,986	99.02
3/13/2025	97.83	99.10	97.11	97.71	452,924	97.71
3/12/2025	96.43	98.60	96.43	98.32	425,315	98.32
3/11/2025	96.20	97.10	95.29	96.39	435,345	96.39
3/10/2025	97.94	99.35	95.73	96.62	522,117	96.62
3/07/2025	97.31	98.66	96.22	97.72	506,179	97.72
3/06/2025	94.86	97.50	94.86	97.43	698,398	97.43
3/05/2025	93.96	96.14	93.96	95.28	868,335	95.28
3/04/2025	92.77	94.02	91.29	93.04	738,976	93.04
3/03/2025	94.49	95.19	92.91	93.39	553,995	93.39
2/28/2025	94.32	95.05	93.41	94.08	864,738	94.08
2/27/2025	92.70	96.85	91.26	94.09	1,250,914	94.09
2/26/2025	89.06	90.00	88.42	89.47	737,143	89.47
2/25/2025	89.96	89.96	88.71	89.00	581,047	89.00
2/24/2025	89.80	89.94	88.30	89.63	466,023	89.63
2/21/2025	90.69	90.79	88.97	89.40	467,129	89.40
2/20/2025	90.84	91.52	89.33	90.60	1,038,454	90.60
2/19/2025	90.60	91.87	89.99	90.69	779,782	90.69
2/18/2025	90.61	91.95	89.26	91.43	353,072	91.43
2/14/2025	89.95	92.13	89.67	91.11	413,411	91.11
2/13/2025	89.81	89.81	87.88	89.71	425,821	89.71
2/12/2025	86.84	89.09	86.59	89.02	361,726	89.02
2/11/2025	87.27	87.91	86.41	87.91	280,244	87.91
2/10/2025	88.52	88.52	86.58	87.20	234,102	87.20
2/07/2025	89.66	89.66	87.44	87.79	651,239	87.79
2/06/2025	87.00	89.94	85.82	89.70	675,259	89.70
2/05/2025	86.12	86.23	84.26	85.10	816,758	85.10
2/04/2025	85.02	87.18	85.01	85.77	535,188	85.77
2/03/2025	83.10	86.02	82.50	84.90	567,241	84.90
1/31/2025	87.32	87.51	84.97	85.32	338,606	85.32
1/30/2025	86.79	88.23	86.30	87.28	435,927	87.28
1/29/2025	86.75	87.43	85.48	86.63	483,244	86.63
1/28/2025	84.87	87.71	84.42	86.34	707,971	86.34
1/27/2025	84.66	85.48	83.30	84.65	419,605	84.65
1/24/2025	85.10	85.61	84.35	85.33	370,780	85.33
1/23/2025	84.08	85.07	83.17	84.25	361,847	84.25
1/22/2025	84.93	85.34	83.77	84.46	380,087	84.46
1/21/2025	82.50	85.18	82.50	84.97	568,424	84.97
1/17/2025	82.12	84.48	81.94	82.50	644,202	82.50
1/16/2025	83.04	83.27	82.14	82.29	495,584	82.29
1/15/2025	83.94	84.84	83.11	83.48	243,289	83.48
1/14/2025	84.26	85.12	83.49	83.59	521,999	83.59
1/13/2025	82.17	83.70	82.17	83.54	550,037	83.54
1/10/2025	83.06	83.91	82.24	82.26	329,803	82.26
1/08/2025	84.32	84.59	83.50	83.83	322,796	83.83
1/07/2025	83.81	85.67	83.77	85.10	496,797	85.10
1/06/2025	81.82	83.89	81.82	83.44	784,068	83.44