Fomento Económico Mexicano, S.A.B. de C.V. (FMXUF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 13 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 12 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 100 |
| 11 Jun 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 10 Jun 2024 | 11.45 | 11.94 | 11.45 | 11.94 | 11.94 | 3,000 |
| 07 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20,000 |
| 06 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
| 05 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 04 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 300 |
| 03 Jun 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 100 |
| 31 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 30 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 29 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 200 |
| 28 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 500 |
| 24 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 200 |
| 23 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 20 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 17 May 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 200 |
| 16 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| 15 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 14 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 13 May 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 100 |
| 10 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 600 |
| 09 May 2024 | 11.42 | 12.42 | 11.12 | 11.12 | 11.12 | 3,200 |
| 08 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 07 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 06 May 2024 | 11.00 | 12.45 | 11.00 | 12.45 | 12.45 | 300 |
| 03 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 100 |
| 02 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 300 |
| 01 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 30 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| 26 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 25 Apr 2024 | 10.38 | 12.46 | 10.38 | 12.46 | 12.46 | 500 |
| 24 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
| 22 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 19 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| 18 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 17 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 16 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
| 16 Apr 2024 | 0.011 Dividend | |||||
| 15 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.44 | 100 |
| 12 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.44 | 5,700 |
| 11 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.53 | 300 |
| 10 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.09 | 100 |
| 09 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.09 | - |
| 08 Apr 2024 | 12.50 | 12.50 | 12.10 | 12.10 | 12.09 | 500 |
| 05 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.19 | 400 |
| 04 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.82 | - |
| 03 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.82 | 600 |
| 02 Apr 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.56 | - |
| 01 Apr 2024 | 10.57 | 13.25 | 10.57 | 10.57 | 10.56 | 800 |
| 28 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.19 | - |
| 27 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.19 | 200 |
| 26 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 25 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 22 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 21 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 20 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 19 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 18 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | - |
| 15 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.79 | 300 |
| 14 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.24 | 200 |
| 13 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | - |
| 12 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | - |
| 11 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.69 | 3,200 |
| 08 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.43 | 100 |
| 07 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | - |
| 06 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | - |
| 05 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 200 |
| 04 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 100 |
| 01 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | - |
| 29 Feb 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 700 |
| 28 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | - |
| 27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.94 | 700 |
| 26 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | - |
| 23 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.99 | 100 |
| 22 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | - |
| 21 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | - |
| 20 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | - |
| 16 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | - |
| 15 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.79 | 27,900 |
| 14 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 13 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 09 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 07 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 05 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 02 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | - |
| 01 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.99 | 1,300 |
| 31 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.16 | - |
| 30 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.16 | - |
| 29 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.16 | 8,500 |
| 26 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.34 | - |
| 25 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.