Historical Data for Fomento Economico Mexicano S.A.B. de C.V. (FMX)

$ 72.00   1.65 (+2.35%) Volume: 495.46k 6:30 PM EDT Jun 3, 2020
After Hours:  $ 72.0656   0.0656 (+0.09%) Volume: 56.85k 4:03 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 70.75 72.52 70.52 72.00 495.46k 1.65 2.35% 72.00 35.65m 5,534
06/02/20 69.76 71.76 69.56 70.35 745.54k 0.78 1.12% 70.35 52.42m 7,875
06/01/20 68.21 70.46 67.50 69.57 399.05k 1.86 2.75% 69.57 27.65m 4,580
05/29/20 67.00 67.75 65.82 67.71 790.02k 0.37 0.55% 67.71 52.79m 7,307
05/28/20 69.61 69.61 67.31 67.34 714.35k -1.77 -2.56% 67.34 48.59m 6,636
05/27/20 69.63 69.63 67.89 69.11 612.06k 0.26 0.38% 69.11 42.14m 6,649
05/26/20 67.88 69.04 67.19 68.85 352.12k 3.27 4.99% 68.85 24.18m 5,784
05/22/20 64.66 65.78 63.82 65.58 238.51k 0.70 1.08% 65.58 15.55m 3,734
05/21/20 65.00 65.63 64.095 64.88 286.59k -0.12 -0.18% 64.88 18.53m 4,264
05/20/20 64.52 65.20 63.84 65.00 299.5k 1.22 1.91% 65.00 19.36m 4,423
05/19/20 65.81 65.99 63.65 63.78 519.99k -2.16 -3.28% 63.78 33.45m 6,709
05/18/20 63.47 66.14 63.125 65.94 391.46k 4.52 7.36% 65.94 25.66m 4,481
05/15/20 61.79 62.455 61.35 61.42 723.15k -1.00 -1.60% 61.42 44.71m 7,423
05/14/20 62.25 63.13 61.21 62.42 1.25m -0.75 -1.19% 62.42 78.45m 8,667
05/13/20 65.04 65.18 62.84 63.17 693.74k -1.68 -2.59% 63.17 44.21m 7,486
05/12/20 67.50 67.97 64.76 64.85 838.21k -2.54 -3.77% 64.85 55.5m 7,141
05/11/20 67.05 67.75 66.33 67.39 401.89k -0.35 -0.52% 67.39 26.98m 5,095
05/08/20 65.12 67.74 65.09 67.74 438.15k 3.49 5.43% 67.74 29.45m 5,488
05/07/20 65.05 65.29 63.94 64.25 638.22k -0.23 -0.36% 64.25 41.1m 5,944
05/06/20 63.76 64.87 63.18 64.48 460.22k 0.55 0.86% 64.48 29.59m 5,925
05/05/20 63.48 64.61 63.34 63.93 605.72k 0.98 1.56% 63.93 38.78m 5,860
05/04/20 61.78 63.01 61.19 62.95 1.37m 0.44 0.70% 62.95 85.76m 9,049