$90.64 +0.09 (%) Fomento Economico Shs Sponsored ADR Repr 10 Uts cons of 1 Sh -B- and 4Shs -D- - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FMX historical data

Date Open High Low Close Volume
7/31/201590.8991.9990.0090.64402,534
7/30/201589.4390.9988.7390.55409,776
7/29/201588.7490.1688.3190.02298,601
7/28/201587.6488.8887.6488.48416,784
7/27/201588.1888.1887.1887.47418,664
7/24/201588.2189.4887.8088.23408,065
7/23/201588.5190.0988.2289.87275,870
7/22/201590.5190.6187.7988.37253,174
7/21/201591.9792.2690.5590.96238,962
7/20/201591.3092.4190.6391.83152,687
7/17/201591.8492.4590.7191.74282,956
7/16/201591.8992.5691.5792.25262,588
7/15/201590.3991.6290.1991.46538,328
7/14/201589.8091.4589.1391.00199,850
7/13/201591.1091.5389.3189.62246,229
7/10/201590.0791.1089.8190.69319,218
7/9/201590.2190.5288.7788.80139,264
7/8/201589.0989.7288.4388.77269,795
7/7/201588.1890.0787.9889.89300,471
7/6/201588.9190.0488.1289.20208,258
7/2/201589.7991.0689.5890.31237,373
7/1/201588.8789.7788.3589.40189,629
6/30/201589.6489.7587.7689.09404,226
6/29/201589.4090.3088.9089.16281,069
6/26/201590.0890.8789.7190.80244,889
6/25/201590.3790.3789.4290.07369,452
6/24/201590.8190.8189.7790.13201,220
6/23/201591.4591.8690.7890.83315,640
6/22/201591.0791.9190.8691.31224,492
6/19/201591.0191.5490.5590.56263,041
6/18/201592.2692.4490.3690.99581,834
6/17/201589.7491.8089.6191.66390,097
6/16/201588.4590.5087.9189.61306,652
6/15/201588.4788.8187.6088.19180,367
6/12/201589.7890.1789.2289.37202,811
6/11/201588.9790.4188.7290.09274,252
6/10/201589.1989.8288.4288.61228,658
6/9/201587.8288.8587.3788.35261,439
6/8/201588.0088.8287.1187.52226,768
6/5/201587.8188.8187.1788.09262,706
6/4/201588.7189.4888.2288.82342,970
6/3/201590.2590.4089.0589.11209,831
6/2/201589.1590.6188.9990.10465,504
6/1/201589.2189.9389.1189.47352,250
5/29/201590.5290.8988.7788.90604,874
5/28/201591.7791.7790.0190.84381,394
5/27/201589.8792.0289.5591.85499,573
5/26/201593.5093.5190.1090.60565,484
5/22/201595.1895.4393.2693.68397,062
5/21/201595.8395.8794.8295.48400,046
5/20/201596.3796.4795.7596.09301,103
5/19/201597.3797.6695.6196.54427,523
5/18/201596.7297.9195.7997.78479,990
5/15/201596.3096.7495.3896.56387,057
5/14/201594.9896.7694.6296.44271,388
5/13/201594.5595.2994.1994.45356,337
5/12/201594.2694.2693.3593.78279,666
5/11/201595.4495.7494.1795.09242,649
5/8/201594.6696.1694.6695.67330,407
5/7/201593.9594.3092.7993.47358,657
5/6/201593.4893.5991.9792.71256,967
5/5/201592.3595.4991.9593.25406,276
5/4/201591.0092.7990.5592.26276,289
5/1/201591.4593.5890.5393.10284,477
4/30/201591.6891.6890.3490.49305,619
4/29/201592.1993.2591.9392.55436,562
4/28/201592.8293.1791.9892.49295,677
4/27/201594.2794.6092.0492.50241,708
4/24/201594.5294.5293.5594.12316,134
4/23/201592.7994.5192.2994.14317,379
4/22/201593.9094.0692.7593.18205,122
4/21/201593.9594.1893.0193.78317,527
4/20/201593.5494.8993.0693.30305,142
4/17/201594.4895.0593.5693.74393,876
4/16/201595.4095.7594.0195.67431,447
4/15/201595.9896.2894.7395.10272,403
4/14/201595.7196.3695.0595.81286,546
4/13/201597.3797.3794.6495.24378,726
4/10/201597.9697.9696.6497.10172,797
4/9/201599.04100.0097.7498.07692,411
4/8/201598.7299.7998.4198.88592,388
4/7/201597.4398.8096.5997.75415,769
4/6/201595.8598.4995.7597.09279,701
4/2/201594.9796.2894.9695.74214,332
4/1/201594.3797.2294.0695.09358,821
3/31/201593.1994.4391.6893.50491,939
3/30/201594.9695.2193.6493.99374,858
3/27/201592.2994.6792.0894.44416,792
3/26/201593.8694.2491.8592.29566,163
3/25/201594.2995.4094.0394.31747,785
3/24/201593.9395.2593.6194.28654,447
3/23/201593.3594.6193.3593.61270,521
3/20/201593.8094.2792.5493.10335,604
3/19/201593.5393.5591.7593.00501,309
3/18/201589.5593.8689.5193.81551,537
3/17/201589.6290.9289.4890.21573,983
3/16/201590.2790.7689.3690.22258,797
3/13/201590.0290.1388.4089.97370,450
3/12/201588.6090.7188.1590.46323,670
3/11/201586.7288.3385.7088.03581,751
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!