Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.833 4.833 4.749 4.805 2,449,806 -0.02(-0.40%)
May 27, 2005 4.787 4.830 4.784 4.824 2,567,928 +0.04(+0.83%)
May 26, 2005 4.707 4.810 4.696 4.785 10,224,617 +0.09(+1.85%)
May 25, 2005 4.701 4.756 4.679 4.698 1,497,610 -0.00(-0.04%)
May 24, 2005 4.720 4.755 4.698 4.700 1,869,828 -0.00(-0.09%)
May 23, 2005 4.627 4.704 4.627 4.704 3,720,287 +0.08(+1.65%)
May 20, 2005 4.603 4.629 4.594 4.628 2,443,349 +0.03(+0.63%)
May 19, 2005 4.537 4.603 4.537 4.599 1,339,227 +0.07(+1.55%)
May 18, 2005 4.500 4.537 4.500 4.529 889,526 +0.02(+0.35%)
May 17, 2005 4.517 4.533 4.501 4.513 412,478 -0.02(-0.48%)
May 16, 2005 4.489 4.539 4.489 4.535 304,991 +0.04(+0.82%)
May 13, 2005 4.553 4.557 4.471 4.498 378,675 -0.05(-1.02%)
May 12, 2005 4.542 4.590 4.534 4.544 1,664,348 +0.01(+0.27%)
May 11, 2005 4.551 4.551 4.514 4.532 348,670 -0.02(-0.42%)
May 10, 2005 4.591 4.596 4.542 4.551 732,662 -0.04(-0.84%)
May 09, 2005 4.641 4.641 4.581 4.590 1,098,044 -0.01(-0.15%)
May 06, 2005 4.586 4.656 4.577 4.597 1,383,285 +0.03(+0.71%)
May 05, 2005 4.564 4.569 4.528 4.565 1,685,238 -0.01(-0.17%)
May 04, 2005 4.490 4.601 4.490 4.572 1,964,022 +0.10(+2.14%)
May 03, 2005 4.497 4.510 4.464 4.477 810,145 -0.01(-0.25%)
May 02, 2005 4.476 4.519 4.458 4.488 753,172 +0.01(+0.18%)
Apr 29, 2005 4.556 4.557 4.429 4.480 1,602,439 -0.05(-1.18%)
Apr 28, 2005 4.608 4.608 4.527 4.534 1,375,309 -0.05(-1.13%)
Apr 27, 2005 4.590 4.601 4.564 4.586 594,030 -0.02(-0.42%)
Apr 26, 2005 4.735 4.735 4.601 4.605 843,189 +0.00(+0.08%)
Apr 25, 2005 4.564 4.627 4.543 4.601 1,019,803 +0.06(+1.31%)
Apr 22, 2005 4.577 4.584 4.521 4.542 1,333,530 -0.05(-1.16%)
Apr 21, 2005 4.546 4.615 4.525 4.595 661,257 +0.06(+1.30%)
Apr 20, 2005 4.590 4.590 4.520 4.536 783,937 -0.06(-1.34%)
Apr 19, 2005 4.524 4.609 4.524 4.598 1,234,018 +0.10(+2.12%)
Apr 18, 2005 4.467 4.510 4.457 4.502 1,045,630 +0.03(+0.77%)
Apr 15, 2005 4.511 4.524 4.461 4.468 709,874 -0.05(-1.15%)
Apr 14, 2005 4.555 4.616 4.520 4.520 957,893 -0.04(-0.85%)
Apr 13, 2005 4.546 4.580 4.541 4.558 679,488 +0.00(+0.08%)
Apr 12, 2005 4.511 4.565 4.495 4.555 1,300,486 +0.02(+0.48%)
Apr 11, 2005 4.568 4.586 4.529 4.533 1,007,269 -0.05(-1.05%)
Apr 08, 2005 4.612 4.646 4.564 4.581 1,259,846 -0.04(-0.84%)
Apr 07, 2005 4.604 4.658 4.604 4.620 1,250,350 +0.01(+0.19%)
Apr 06, 2005 4.678 4.692 4.606 4.611 2,074,169 -0.08(-1.67%)
Apr 05, 2005 4.760 4.760 4.665 4.689 1,492,292 -0.02(-0.39%)
Apr 04, 2005 4.792 4.797 4.700 4.708 739,119 -0.06(-1.31%)
Apr 01, 2005 4.700 4.782 4.700 4.770 1,747,908 +0.07(+1.49%)
Mar 31, 2005 4.687 4.701 4.660 4.700 1,312,260 +0.03(+0.71%)
Mar 30, 2005 4.589 4.667 4.572 4.666 1,975,417 +0.06(+1.20%)
Mar 29, 2005 4.704 4.708 4.610 4.611 1,132,228 -0.10(-2.09%)
Mar 28, 2005 4.708 4.780 4.699 4.709 911,555 -0.01(-0.22%)
Mar 24, 2005 4.720 4.738 4.697 4.720 787,356 +0.02(+0.37%)
Mar 23, 2005 4.787 4.787 4.665 4.702 1,491,533 -0.07(-1.42%)
Mar 22, 2005 4.786 4.834 4.749 4.770 673,411 -0.03(-0.69%)
Mar 21, 2005 4.770 4.826 4.770 4.803 636,949 +0.03(+0.70%)
Mar 18, 2005 4.820 4.825 4.729 4.770 1,553,822 -0.06(-1.34%)
Mar 17, 2005 4.829 4.852 4.820 4.835 1,108,679 +0.01(+0.16%)
Mar 16, 2005 4.913 4.913 4.813 4.827 1,871,727 -0.08(-1.58%)
Mar 15, 2005 4.959 4.967 4.892 4.904 2,209,003 -0.04(-0.71%)
Mar 14, 2005 5.064 5.064 4.930 4.939 1,433,041 -0.11(-2.21%)
Mar 11, 2005 5.108 5.134 5.016 5.051 1,201,354 -0.07(-1.46%)
Mar 10, 2005 5.244 5.247 5.101 5.125 881,170 -0.11(-2.05%)
Mar 09, 2005 5.213 5.239 5.203 5.232 836,352 +0.00(+0.03%)
Mar 08, 2005 5.244 5.280 5.222 5.231 649,103 -0.01(-0.25%)
Mar 07, 2005 5.191 5.253 5.181 5.244 855,343 +0.06(+1.12%)
Mar 04, 2005 5.208 5.215 5.181 5.186 1,096,525 -0.02(-0.40%)
Mar 03, 2005 5.267 5.276 5.166 5.207 1,242,754 -0.05(-0.90%)
Mar 02, 2005 5.327 5.329 5.245 5.254 1,041,452 -0.09(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback