Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.60 -0.61 (-0.59%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.325 7.451 7.146 7.399 2,130,254 +0.07(+1.02%)
Feb 27, 2006 7.060 7.441 7.059 7.325 1,454,263 +0.25(+3.55%)
Feb 24, 2006 7.017 7.125 7.012 7.074 1,790,887 +0.09(+1.32%)
Feb 23, 2006 6.886 7.034 6.886 6.982 884,079 +0.05(+0.74%)
Feb 22, 2006 6.837 6.974 6.813 6.931 1,314,362 +0.11(+1.68%)
Feb 21, 2006 6.852 6.877 6.814 6.816 716,746 -0.04(-0.53%)
Feb 17, 2006 6.955 6.955 6.818 6.852 900,929 +0.04(+0.52%)
Feb 16, 2006 6.721 6.823 6.720 6.817 879,768 +0.12(+1.73%)
Feb 15, 2006 6.704 6.762 6.677 6.701 967,157 +0.01(+0.15%)
Feb 14, 2006 6.694 6.723 6.670 6.691 1,587,502 +0.01(+0.15%)
Feb 13, 2006 6.786 6.805 6.665 6.681 1,956,652 -0.11(-1.55%)
Feb 10, 2006 6.798 6.809 6.757 6.786 1,111,760 +0.00(+0.00%)
Feb 09, 2006 6.635 6.789 6.635 6.786 1,079,626 +0.12(+1.81%)
Feb 08, 2006 6.677 6.688 6.619 6.665 1,208,163 +0.03(+0.40%)
Feb 07, 2006 6.656 6.703 6.614 6.639 1,155,259 +0.00(+0.06%)
Feb 06, 2006 6.539 6.661 6.530 6.635 1,456,614 +0.11(+1.76%)
Feb 03, 2006 6.503 6.526 6.385 6.520 933,064 -0.02(-0.35%)
Feb 02, 2006 6.622 6.655 6.541 6.543 1,003,994 -0.08(-1.19%)
Feb 01, 2006 6.642 6.727 6.607 6.622 1,898,262 -0.04(-0.63%)
Jan 31, 2006 6.762 6.762 6.630 6.664 1,682,336 -0.11(-1.60%)
Jan 30, 2006 6.847 6.852 6.769 6.772 948,739 -0.06(-0.81%)
Jan 27, 2006 6.750 6.975 6.750 6.827 2,108,309 +0.19(+2.91%)
Jan 26, 2006 6.507 6.639 6.499 6.634 1,239,513 +0.13(+1.95%)
Jan 25, 2006 6.469 6.550 6.469 6.507 635,627 +0.04(+0.68%)
Jan 24, 2006 6.444 6.488 6.422 6.463 1,152,908 +0.03(+0.44%)
Jan 23, 2006 6.367 6.473 6.367 6.435 1,073,356 +0.03(+0.53%)
Jan 20, 2006 6.507 6.550 6.392 6.401 727,719 -0.11(-1.65%)
Jan 19, 2006 6.456 6.558 6.456 6.508 857,431 +0.05(+0.80%)
Jan 18, 2006 6.465 6.482 6.381 6.456 1,453,871 -0.08(-1.16%)
Jan 17, 2006 6.672 6.672 6.489 6.532 1,232,067 -0.14(-2.10%)
Jan 13, 2006 6.677 6.681 6.646 6.672 1,237,945 -0.01(-0.19%)
Jan 12, 2006 6.690 6.771 6.636 6.685 721,841 +0.01(+0.19%)
Jan 11, 2006 6.550 6.677 6.550 6.672 861,742 +0.16(+2.46%)
Jan 10, 2006 6.507 6.554 6.490 6.512 502,388 -0.04(-0.57%)
Jan 09, 2006 6.477 6.573 6.461 6.550 420,094 +0.01(+0.17%)
Jan 06, 2006 6.516 6.562 6.500 6.539 404,419 +0.03(+0.48%)
Jan 05, 2006 6.567 6.596 6.437 6.507 982,832 -0.06(-0.91%)
Jan 04, 2006 6.401 6.571 6.401 6.567 2,154,159 +0.22(+3.54%)
Jan 03, 2006 6.252 6.446 6.238 6.342 1,487,572 +0.17(+2.83%)
Dec 30, 2005 6.171 6.223 6.102 6.168 461,241 -0.00(-0.05%)
Dec 29, 2005 6.123 6.204 6.123 6.171 483,578 +0.07(+1.11%)
Dec 28, 2005 6.095 6.223 6.083 6.103 608,980 -0.05(-0.87%)
Dec 27, 2005 6.150 6.162 6.112 6.157 295,476 +0.02(+0.31%)
Dec 23, 2005 6.079 6.151 6.079 6.138 825,297 +0.05(+0.82%)
Dec 22, 2005 6.139 6.143 6.049 6.088 874,282 -0.04(-0.71%)
Dec 21, 2005 6.039 6.163 6.034 6.131 2,037,379 +0.14(+2.37%)
Dec 20, 2005 5.954 6.003 5.951 5.989 734,773 +0.07(+1.19%)
Dec 19, 2005 5.920 6.049 5.918 5.918 1,283,403 -0.01(-0.14%)
Dec 16, 2005 5.916 5.946 5.886 5.927 874,282 +0.02(+0.33%)
Dec 15, 2005 5.895 5.931 5.872 5.907 1,021,236 +0.01(+0.13%)
Dec 14, 2005 5.810 5.906 5.806 5.900 777,488 +0.10(+1.73%)
Dec 13, 2005 5.835 5.835 5.785 5.799 487,497 -0.05(-0.80%)
Dec 12, 2005 5.742 5.858 5.741 5.846 577,237 +0.10(+1.76%)
Dec 09, 2005 5.810 5.851 5.731 5.745 569,792 -0.06(-1.07%)
Dec 08, 2005 5.884 5.890 5.793 5.807 871,147 -0.08(-1.30%)
Dec 07, 2005 5.941 5.967 5.882 5.884 469,471 -0.06(-0.97%)
Dec 06, 2005 5.869 5.974 5.861 5.941 2,248,210 +0.14(+2.37%)
Dec 05, 2005 5.861 5.867 5.786 5.804 875,457 -0.07(-1.27%)
Dec 02, 2005 5.886 5.920 5.860 5.879 895,443 -0.02(-0.42%)
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