Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

127.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 5.222 5.310 5.222 5.303 1,200,215 +0.17(+3.28%)
Feb 25, 2005 5.103 5.139 5.095 5.134 611,881 +0.05(+1.04%)
Feb 24, 2005 4.994 5.081 4.994 5.081 771,404 +0.09(+1.72%)
Feb 23, 2005 4.919 4.996 4.915 4.995 956,373 +0.10(+2.01%)
Feb 22, 2005 5.062 5.062 4.897 4.897 1,090,448 -0.12(-2.41%)
Feb 18, 2005 5.124 5.206 5.014 5.018 1,600,919 -0.11(-2.06%)
Feb 17, 2005 4.972 5.133 4.957 5.124 1,455,070 +0.19(+3.86%)
Feb 16, 2005 4.910 4.941 4.904 4.933 885,728 +0.02(+0.34%)
Feb 15, 2005 4.925 4.949 4.893 4.916 1,182,363 -0.03(-0.53%)
Feb 14, 2005 4.990 4.990 4.943 4.943 291,697 -0.05(-0.95%)
Feb 11, 2005 5.003 5.020 4.970 4.990 1,165,651 -0.01(-0.25%)
Feb 10, 2005 4.930 5.005 4.928 5.002 834,833 +0.06(+1.30%)
Feb 09, 2005 4.941 4.980 4.915 4.938 766,086 -0.01(-0.14%)
Feb 08, 2005 4.935 4.954 4.923 4.945 701,138 +0.00(+0.09%)
Feb 07, 2005 4.932 4.958 4.928 4.941 703,417 +0.01(+0.18%)
Feb 04, 2005 4.858 4.950 4.858 4.932 2,194,950 +0.08(+1.55%)
Feb 03, 2005 4.853 4.866 4.836 4.857 2,313,452 +0.02(+0.44%)
Feb 02, 2005 4.820 4.853 4.801 4.836 1,934,017 +0.01(+0.24%)
Feb 01, 2005 4.735 4.891 4.720 4.824 1,986,431 +0.11(+2.25%)
Jan 31, 2005 4.651 4.739 4.651 4.718 638,468 +0.09(+1.90%)
Jan 28, 2005 4.616 4.638 4.592 4.630 496,797 +0.00(+0.00%)
Jan 27, 2005 4.599 4.639 4.579 4.630 2,077,967 +0.02(+0.40%)
Jan 26, 2005 4.616 4.621 4.609 4.612 734,182 +0.02(+0.34%)
Jan 25, 2005 4.625 4.665 4.573 4.596 1,148,180 -0.05(-1.00%)
Jan 24, 2005 4.620 4.694 4.614 4.643 520,346 +0.00(+0.02%)
Jan 21, 2005 4.629 4.668 4.629 4.642 639,228 -0.02(-0.36%)
Jan 20, 2005 4.713 4.721 4.647 4.658 589,092 -0.06(-1.30%)
Jan 19, 2005 4.696 4.746 4.696 4.720 1,581,549 +0.04(+0.90%)
Jan 18, 2005 4.622 4.712 4.622 4.678 1,424,305 +0.04(+0.83%)
Jan 14, 2005 4.520 4.643 4.520 4.639 545,794 +0.11(+2.44%)
Jan 13, 2005 4.498 4.549 4.498 4.529 2,049,861 +0.03(+0.74%)
Jan 12, 2005 4.502 4.529 4.465 4.495 576,938 +0.01(+0.33%)
Jan 11, 2005 4.520 4.529 4.443 4.480 919,152 -0.04(-0.97%)
Jan 10, 2005 4.560 4.560 4.511 4.524 685,945 +0.03(+0.59%)
Jan 07, 2005 4.540 4.599 4.498 4.498 1,110,199 -0.04(-0.93%)
Jan 06, 2005 4.592 4.592 4.523 4.540 909,656 -0.04(-0.82%)
Jan 05, 2005 4.626 4.636 4.569 4.578 1,529,894 -0.05(-1.04%)
Jan 04, 2005 4.634 4.654 4.620 4.626 855,343 -0.02(-0.36%)
Jan 03, 2005 4.639 4.651 4.616 4.643 1,083,611 +0.03(+0.55%)
Dec 31, 2004 4.623 4.634 4.603 4.617 384,372 -0.03(-0.60%)
Dec 30, 2004 4.629 4.651 4.616 4.645 229,408 +0.00(+0.06%)
Dec 29, 2004 4.583 4.644 4.563 4.643 808,625 +0.08(+1.79%)
Dec 28, 2004 4.629 4.629 4.542 4.561 532,880 -0.06(-1.20%)
Dec 27, 2004 4.636 4.651 4.597 4.616 252,956 -0.01(-0.23%)
Dec 23, 2004 4.638 4.676 4.625 4.627 385,891 -0.00(-0.06%)
Dec 22, 2004 4.597 4.629 4.591 4.629 975,744 +0.04(+0.86%)
Dec 21, 2004 4.564 4.607 4.564 4.590 457,297 +0.03(+0.56%)
Dec 20, 2004 4.577 4.582 4.552 4.565 502,115 +0.00(+0.02%)
Dec 17, 2004 4.589 4.638 4.560 4.564 1,650,675 -0.04(-0.84%)
Dec 16, 2004 4.558 4.623 4.556 4.602 1,245,792 +0.07(+1.45%)
Dec 15, 2004 4.437 4.536 4.436 4.536 987,138 +0.10(+2.26%)
Dec 14, 2004 4.428 4.485 4.418 4.436 1,826,909 +0.03(+0.70%)
Dec 13, 2004 4.427 4.427 4.387 4.406 488,062 +0.01(+0.32%)
Dec 10, 2004 4.367 4.414 4.364 4.392 962,830 +0.00(+0.06%)
Dec 09, 2004 4.347 4.407 4.340 4.389 925,988 +0.02(+0.46%)
Dec 08, 2004 4.353 4.371 4.344 4.369 867,117 +0.02(+0.57%)
Dec 07, 2004 4.350 4.353 4.328 4.344 1,234,398 +0.01(+0.26%)
Dec 06, 2004 4.365 4.365 4.326 4.333 1,240,095 -0.01(-0.24%)
Dec 03, 2004 4.352 4.360 4.329 4.343 503,254 +0.00(+0.04%)
Dec 02, 2004 4.270 4.394 4.270 4.342 3,240,960 +0.08(+1.79%)
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