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 (%)
Dec 30, 2005 6.367 6.421 6.296 6.364 447,042 -0.00(-0.05%)
Dec 29, 2005 6.318 6.401 6.318 6.367 468,691 +0.07(+1.11%)
Dec 28, 2005 6.288 6.421 6.276 6.297 590,232 -0.06(-0.87%)
Dec 27, 2005 6.345 6.357 6.306 6.352 286,380 +0.02(+0.31%)
Dec 23, 2005 6.272 6.346 6.272 6.333 799,890 +0.05(+0.82%)
Dec 22, 2005 6.334 6.338 6.241 6.281 847,367 -0.04(-0.71%)
Dec 21, 2005 6.231 6.359 6.226 6.326 1,974,657 +0.15(+2.37%)
Dec 20, 2005 6.143 6.193 6.140 6.179 712,152 +0.07(+1.19%)
Dec 19, 2005 6.108 6.241 6.106 6.106 1,243,893 -0.01(-0.14%)
Dec 16, 2005 6.104 6.135 6.073 6.115 847,367 +0.02(+0.33%)
Dec 15, 2005 6.082 6.120 6.058 6.095 989,797 +0.01(+0.13%)
Dec 14, 2005 5.994 6.093 5.991 6.087 753,552 +0.10(+1.73%)
Dec 13, 2005 6.020 6.020 5.969 5.984 472,489 -0.05(-0.80%)
Dec 12, 2005 5.924 6.044 5.923 6.032 559,467 +0.10(+1.76%)
Dec 09, 2005 5.995 6.037 5.913 5.927 552,250 -0.06(-1.07%)
Dec 08, 2005 6.071 6.077 5.977 5.992 844,328 -0.08(-1.30%)
Dec 07, 2005 6.130 6.157 6.069 6.071 455,018 -0.06(-0.97%)
Dec 06, 2005 6.056 6.164 6.047 6.130 2,178,998 +0.14(+2.37%)
Dec 05, 2005 6.047 6.053 5.970 5.988 848,506 -0.08(-1.27%)
Dec 02, 2005 6.073 6.108 6.046 6.065 867,877 -0.03(-0.42%)
Dec 01, 2005 5.985 6.112 5.985 6.091 1,108,299 +0.12(+2.07%)
Nov 30, 2005 5.962 5.994 5.947 5.967 1,019,043 -0.00(-0.02%)
Nov 29, 2005 5.971 6.037 5.955 5.968 1,052,087 -0.00(-0.04%)
Nov 28, 2005 6.029 6.108 5.963 5.970 712,152 -0.06(-0.98%)
Nov 25, 2005 5.993 6.056 5.988 6.029 522,245 +0.02(+0.26%)
Nov 23, 2005 5.977 6.043 5.977 6.013 899,401 +0.03(+0.48%)
Nov 22, 2005 5.985 6.016 5.970 5.984 725,066 -0.01(-0.23%)
Nov 21, 2005 5.941 6.034 5.938 5.999 938,142 +0.00(+0.07%)
Nov 18, 2005 6.091 6.091 5.994 5.994 855,722 -0.08(-1.37%)
Nov 17, 2005 6.095 6.126 6.071 6.078 887,627 -0.01(-0.17%)
Nov 16, 2005 6.099 6.101 6.071 6.088 304,231 +0.01(+0.10%)
Nov 15, 2005 6.142 6.160 6.063 6.082 560,227 -0.06(-0.99%)
Nov 14, 2005 6.176 6.190 6.124 6.142 472,869 -0.03(-0.41%)
Nov 11, 2005 6.095 6.189 6.095 6.168 565,544 +0.06(+0.90%)
Nov 10, 2005 6.099 6.135 6.088 6.113 682,147 +0.00(+0.00%)
Nov 09, 2005 6.108 6.143 6.083 6.113 315,626 +0.00(+0.06%)
Nov 08, 2005 6.123 6.135 6.082 6.109 409,440 -0.04(-0.59%)
Nov 07, 2005 6.135 6.196 6.126 6.145 1,262,504 +0.01(+0.17%)
Nov 04, 2005 6.056 6.149 6.047 6.135 1,159,195 +0.14(+2.28%)
Nov 03, 2005 5.984 6.051 5.968 5.998 1,258,706 +0.01(+0.22%)
Nov 02, 2005 5.933 6.004 5.933 5.984 1,524,577 +0.03(+0.58%)
Nov 01, 2005 5.999 6.004 5.906 5.950 2,628,319 -0.02(-0.28%)
Oct 31, 2005 5.836 5.980 5.836 5.967 2,123,925 +0.12(+2.13%)
Oct 28, 2005 5.731 5.875 5.731 5.842 1,299,346 +0.12(+2.10%)
Oct 27, 2005 5.810 5.811 5.687 5.722 1,477,480 -0.10(-1.76%)
Oct 26, 2005 5.884 5.924 5.806 5.825 1,311,121 -0.06(-1.01%)
Oct 25, 2005 6.012 6.028 5.869 5.884 2,442,209 -0.14(-2.36%)
Oct 24, 2005 5.968 6.034 5.911 6.027 1,032,336 +0.13(+2.28%)
Oct 21, 2005 5.788 5.960 5.778 5.892 1,825,390 +0.15(+2.66%)
Oct 20, 2005 5.784 5.836 5.711 5.740 1,346,064 -0.06(-0.98%)
Oct 19, 2005 5.744 5.797 5.644 5.797 1,369,232 +0.06(+0.99%)
Oct 18, 2005 5.713 5.788 5.694 5.740 1,053,606 +0.03(+0.46%)
Oct 17, 2005 5.652 5.717 5.608 5.713 1,283,394 +0.05(+0.93%)
Oct 14, 2005 5.729 5.797 5.652 5.661 1,347,963 -0.05(-0.82%)
Oct 13, 2005 5.634 5.734 5.619 5.707 1,710,306 +0.02(+0.31%)
Oct 12, 2005 5.888 5.888 5.577 5.690 1,620,290 -0.20(-3.38%)
Oct 11, 2005 5.863 5.905 5.863 5.889 504,394 +0.04(+0.61%)
Oct 10, 2005 5.880 5.888 5.847 5.853 739,499 -0.03(-0.54%)
Oct 07, 2005 5.854 5.888 5.749 5.884 1,341,886 +0.03(+0.59%)
Oct 06, 2005 5.970 5.981 5.821 5.850 1,214,648 -0.14(-2.36%)
Oct 05, 2005 6.113 6.113 5.949 5.992 1,105,641 -0.12(-1.98%)
Oct 04, 2005 6.108 6.161 6.108 6.113 765,327 +0.00(+0.07%)
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