Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

127.92 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.654 9.805 9.401 9.705 3,648,881 +0.25(+2.67%)
Feb 27, 2007 10.11 10.11 9.237 9.452 11,799,709 -0.97(-9.34%)
Feb 26, 2007 10.89 10.98 10.39 10.43 5,133,255 -0.47(-4.31%)
Feb 23, 2007 11.22 11.24 10.89 10.90 1,823,871 -0.28(-2.49%)
Feb 22, 2007 11.19 11.35 11.08 11.17 2,967,114 +0.01(+0.08%)
Feb 21, 2007 11.32 11.32 11.09 11.17 1,987,951 -0.16(-1.37%)
Feb 20, 2007 11.43 11.43 11.27 11.32 2,013,019 -0.20(-1.73%)
Feb 16, 2007 11.62 11.65 11.46 11.52 1,615,352 -0.10(-0.89%)
Feb 15, 2007 11.70 11.76 11.57 11.62 1,474,821 -0.07(-0.62%)
Feb 14, 2007 11.31 11.78 11.31 11.70 1,229,738 +0.38(+3.40%)
Feb 13, 2007 11.20 11.31 11.15 11.31 1,864,454 +0.09(+0.80%)
Feb 12, 2007 11.27 11.29 11.12 11.22 1,447,322 -0.05(-0.42%)
Feb 09, 2007 11.31 11.40 11.26 11.27 1,185,022 -0.08(-0.73%)
Feb 08, 2007 11.44 11.45 11.21 11.35 958,652 -0.11(-0.92%)
Feb 07, 2007 11.19 11.46 11.14 11.46 2,557,293 +0.27(+2.37%)
Feb 06, 2007 11.11 11.21 11.09 11.19 1,252,249 +0.11(+0.98%)
Feb 05, 2007 11.17 11.21 10.99 11.08 1,617,251 -0.11(-0.95%)
Feb 02, 2007 11.02 11.20 10.94 11.19 2,164,185 +0.27(+2.44%)
Feb 01, 2007 10.60 10.95 10.51 10.92 2,020,615 +0.39(+3.66%)
Jan 31, 2007 10.33 10.57 10.26 10.54 1,467,984 +0.22(+2.13%)
Jan 30, 2007 10.19 10.38 10.17 10.32 1,806,019 +0.13(+1.25%)
Jan 29, 2007 10.34 10.40 10.19 10.19 1,115,516 -0.15(-1.41%)
Jan 26, 2007 10.18 10.36 10.10 10.34 781,279 +0.14(+1.36%)
Jan 25, 2007 10.48 10.51 10.19 10.20 1,683,339 -0.32(-3.00%)
Jan 24, 2007 10.50 10.53 10.49 10.51 1,865,650 +0.01(+0.09%)
Jan 23, 2007 10.43 10.54 10.42 10.50 1,609,655 +0.01(+0.08%)
Jan 22, 2007 10.44 10.53 10.37 10.50 1,190,339 +0.06(+0.57%)
Jan 19, 2007 10.35 10.47 10.28 10.44 909,276 +0.12(+1.18%)
Jan 18, 2007 10.47 10.54 10.31 10.31 882,310 -0.19(-1.81%)
Jan 17, 2007 10.45 10.58 10.40 10.50 1,763,860 +0.04(+0.41%)
Jan 16, 2007 10.48 10.48 10.29 10.46 979,542 +0.12(+1.16%)
Jan 12, 2007 10.38 10.41 10.27 10.34 874,713 -0.04(-0.37%)
Jan 11, 2007 10.19 10.50 10.17 10.38 1,293,269 +0.19(+1.88%)
Jan 10, 2007 9.990 10.26 9.917 10.19 1,973,138 +0.18(+1.75%)
Jan 09, 2007 10.15 10.17 9.838 10.01 1,370,372 -0.16(-1.58%)
Jan 08, 2007 9.974 10.18 9.974 10.17 1,082,852 +0.17(+1.66%)
Jan 05, 2007 10.10 10.18 9.976 10.01 967,388 -0.08(-0.81%)
Jan 04, 2007 10.26 10.26 9.927 10.09 1,543,187 -0.21(-2.04%)
Jan 03, 2007 10.25 10.35 10.14 10.30 1,424,685 +0.14(+1.37%)
Dec 29, 2006 10.16 10.27 10.12 10.16 416,656 -0.00(-0.01%)
Dec 28, 2006 10.17 10.20 10.11 10.16 617,199 -0.04(-0.41%)
Dec 27, 2006 10.07 10.21 10.04 10.20 625,555 +0.11(+1.09%)
Dec 26, 2006 9.957 10.11 9.957 10.09 499,076 +0.11(+1.13%)
Dec 22, 2006 10.02 10.03 9.929 9.979 1,283,014 -0.02(-0.22%)
Dec 21, 2006 9.932 10.06 9.928 10.00 920,671 +0.03(+0.33%)
Dec 20, 2006 10.03 10.06 9.876 9.969 1,673,844 -0.11(-1.05%)
Dec 19, 2006 10.25 10.25 9.983 10.08 1,047,529 -0.16(-1.54%)
Dec 18, 2006 10.26 10.37 10.16 10.23 547,313 -0.03(-0.32%)
Dec 15, 2006 10.30 10.43 10.23 10.27 1,235,158 -0.05(-0.45%)
Dec 14, 2006 10.23 10.35 10.15 10.31 1,037,274 +0.13(+1.29%)
Dec 13, 2006 10.18 10.24 10.16 10.18 2,198,748 +0.07(+0.69%)
Dec 12, 2006 10.14 10.23 10.02 10.11 1,888,819 -0.03(-0.26%)
Dec 11, 2006 9.965 10.16 9.939 10.14 2,338,900 +0.17(+1.72%)
Dec 08, 2006 9.847 9.978 9.801 9.965 2,931,411 +0.10(+1.02%)
Dec 07, 2006 9.961 10.08 9.857 9.864 1,475,960 -0.11(-1.13%)
Dec 06, 2006 10.04 10.04 9.882 9.977 1,264,403 -0.10(-1.04%)
Dec 05, 2006 9.667 10.09 9.667 10.08 2,526,149 +0.44(+4.56%)
Dec 04, 2006 9.285 9.671 9.259 9.642 1,400,757 +0.32(+3.48%)
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