Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

67.49 +0.06 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.21 76.21 76.21 0 -0.65(-0.85%)
Dec 29, 2016 76.50 77.26 76.02 76.86 315,045 +0.78(+1.03%)
Dec 28, 2016 76.03 76.14 75.65 76.08 312,759 -0.01(-0.01%)
Dec 27, 2016 75.70 76.31 75.70 76.09 215,932 +0.28(+0.37%)
Dec 23, 2016 75.81 75.81 75.81 0 +0.17(+0.22%)
Dec 22, 2016 74.97 75.69 74.42 75.64 436,183 +0.10(+0.13%)
Dec 21, 2016 75.60 75.96 74.86 75.54 623,602 +0.05(+0.07%)
Dec 20, 2016 75.90 76.91 74.29 75.49 660,852 -0.19(-0.25%)
Dec 19, 2016 76.23 76.78 74.77 75.68 603,468 -0.84(-1.10%)
Dec 16, 2016 77.32 77.88 76.30 76.52 458,758 -1.42(-1.82%)
Dec 15, 2016 77.27 78.34 76.50 77.94 498,533 +0.49(+0.63%)
Dec 14, 2016 79.12 79.32 77.22 77.45 402,248 -1.66(-2.10%)
Dec 13, 2016 79.61 80.75 78.00 79.11 653,248 +0.09(+0.11%)
Dec 12, 2016 79.59 79.76 78.25 79.02 411,772 -0.30(-0.38%)
Dec 09, 2016 77.69 79.82 77.15 79.32 776,872 +1.72(+2.22%)
Dec 08, 2016 76.57 78.02 76.08 77.60 648,745 +0.97(+1.27%)
Dec 07, 2016 76.83 77.19 76.17 76.63 624,265 +0.32(+0.42%)
Dec 06, 2016 77.84 78.31 76.18 76.31 587,215 -1.24(-1.60%)
Dec 05, 2016 76.98 78.10 76.66 77.55 605,298 +0.74(+0.96%)
Dec 02, 2016 76.33 77.56 75.65 76.81 806,165 +0.79(+1.04%)
Dec 01, 2016 77.81 78.36 75.52 76.02 975,496 -2.03(-2.60%)
Nov 30, 2016 79.80 80.68 77.83 78.05 577,320 -1.06(-1.34%)
Nov 29, 2016 80.27 80.41 79.07 79.11 420,938 -1.41(-1.75%)
Nov 28, 2016 80.34 80.93 79.95 80.52 556,659 +0.39(+0.49%)
Nov 25, 2016 80.57 80.57 79.63 80.13 200,184 -0.59(-0.73%)
Nov 23, 2016 80.72 80.72 80.72 0 +1.33(+1.68%)
Nov 22, 2016 79.90 80.86 79.14 79.39 941,864 +0.01(+0.01%)
Nov 21, 2016 79.32 79.89 78.96 79.38 362,427 +1.20(+1.53%)
Nov 18, 2016 79.47 80.03 77.37 78.18 974,119 -1.53(-1.92%)
Nov 17, 2016 79.04 80.63 79.04 79.71 1,112,827 +0.57(+0.72%)
Nov 16, 2016 80.70 81.61 78.63 79.14 825,396 -1.76(-2.18%)
Nov 15, 2016 83.64 84.70 80.87 80.90 705,061 -0.76(-0.93%)
Nov 14, 2016 81.80 82.74 81.16 81.66 1,901,767 +0.05(+0.06%)
Nov 11, 2016 81.82 82.37 77.90 81.61 2,331,291 -1.37(-1.65%)
Nov 10, 2016 88.50 88.58 82.52 82.98 2,392,783 -6.28(-7.04%)
Nov 09, 2016 88.79 90.61 86.97 89.26 1,667,913 -7.00(-7.27%)
Nov 08, 2016 94.28 96.80 93.48 96.26 491,704 +1.62(+1.71%)
Nov 07, 2016 92.75 95.70 92.75 94.64 679,886 +4.27(+4.73%)
Nov 04, 2016 89.63 91.69 88.59 90.37 539,528 +0.75(+0.84%)
Nov 03, 2016 90.48 91.62 89.57 89.62 462,820 -0.42(-0.47%)
Nov 02, 2016 90.58 91.38 89.57 90.04 381,547 -1.10(-1.21%)
Nov 01, 2016 96.14 96.49 91.14 91.14 650,730 -4.53(-4.74%)
Oct 31, 2016 95.47 96.06 94.92 95.67 586,206 +0.46(+0.48%)
Oct 28, 2016 96.58 97.00 93.32 95.21 960,749 -1.24(-1.29%)
Oct 27, 2016 95.95 96.66 95.30 96.45 417,481 +1.09(+1.14%)
Oct 26, 2016 96.56 97.08 95.23 95.36 539,313 -2.04(-2.09%)
Oct 25, 2016 98.63 98.63 97.32 97.40 497,779 -1.25(-1.27%)
Oct 24, 2016 98.98 99.08 97.13 98.65 551,671 +0.28(+0.28%)
Oct 21, 2016 97.58 98.52 97.25 98.37 462,252 +0.48(+0.49%)
Oct 20, 2016 97.97 98.59 97.47 97.89 393,745 -0.46(-0.47%)
Oct 19, 2016 98.23 98.79 97.63 98.35 471,883 +0.55(+0.56%)
Oct 18, 2016 97.86 98.06 97.41 97.80 410,241 +1.18(+1.22%)
Oct 17, 2016 96.23 97.08 95.18 96.62 934,973 +0.06(+0.06%)
Oct 14, 2016 96.64 97.12 96.39 96.56 1,074,416 +0.57(+0.59%)
Oct 13, 2016 95.49 96.17 94.87 95.99 559,182 -0.27(-0.28%)
Oct 12, 2016 95.54 96.50 94.94 96.26 621,415 +0.80(+0.84%)
Oct 11, 2016 96.25 96.46 94.95 95.46 461,856 -0.86(-0.89%)
Oct 10, 2016 93.65 97.07 93.65 96.32 520,602 +3.09(+3.31%)
Oct 07, 2016 94.05 94.11 92.77 93.23 493,925 -1.08(-1.15%)
Oct 06, 2016 93.66 94.91 93.45 94.31 446,648 -0.24(-0.25%)
Oct 05, 2016 94.82 95.18 93.76 94.55 513,770 +0.39(+0.41%)
Oct 04, 2016 93.16 94.87 92.17 94.16 681,977 +0.85(+0.91%)
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