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 (%)
May 31, 2007 31.59 32.59 31.32 31.47 1,857,565 +20.96(+199.50%)
May 30, 2007 10.11 10.53 10.04 10.51 1,472,542 +0.26(+2.54%)
May 29, 2007 10.31 10.51 10.20 10.25 1,692,075 +0.01(+0.08%)
May 25, 2007 10.18 10.28 10.12 10.24 722,787 +0.14(+1.42%)
May 24, 2007 10.40 10.44 10.04 10.10 1,729,031 -0.32(-3.11%)
May 23, 2007 10.41 10.59 10.36 10.42 959,526 +0.02(+0.17%)
May 22, 2007 10.46 10.47 10.37 10.40 820,780 -0.04(-0.43%)
May 21, 2007 10.40 10.50 10.39 10.45 882,689 +0.05(+0.50%)
May 18, 2007 10.34 10.40 10.30 10.40 1,084,751 +0.10(+0.95%)
May 17, 2007 10.20 10.33 9.978 10.30 1,572,053 +0.10(+0.96%)
May 16, 2007 9.961 10.22 9.919 10.20 1,224,637 +0.33(+3.38%)
May 15, 2007 9.883 9.993 9.843 9.865 722,521 -0.02(-0.18%)
May 14, 2007 9.812 9.895 9.771 9.883 834,833 +0.06(+0.61%)
May 11, 2007 9.715 9.939 9.715 9.823 925,608 +0.10(+1.02%)
May 10, 2007 10.00 9.996 9.713 9.724 1,356,376 -0.33(-3.28%)
May 09, 2007 9.882 10.08 9.882 10.05 1,448,234 +0.17(+1.74%)
May 08, 2007 9.917 9.924 9.755 9.882 1,239,715 -0.10(-1.01%)
May 07, 2007 10.01 10.04 9.900 9.983 1,107,160 +0.02(+0.20%)
May 04, 2007 9.901 9.979 9.830 9.963 2,175,579 +0.16(+1.59%)
May 03, 2007 9.741 9.851 9.651 9.807 1,575,852 +0.09(+0.95%)
May 02, 2007 9.676 9.749 9.625 9.714 1,589,905 +0.03(+0.27%)
May 01, 2007 9.522 9.699 9.401 9.688 1,676,882 +0.24(+2.51%)
Apr 30, 2007 9.526 9.561 9.215 9.451 4,402,890 -0.14(-1.41%)
Apr 27, 2007 9.322 9.664 9.222 9.586 3,656,478 +0.26(+2.83%)
Apr 26, 2007 9.501 9.524 9.302 9.322 3,142,588 -0.16(-1.74%)
Apr 25, 2007 9.610 9.619 9.259 9.487 3,408,459 +0.03(+0.27%)
Apr 24, 2007 9.534 9.554 9.396 9.462 1,586,107 -0.04(-0.43%)
Apr 23, 2007 9.583 9.682 9.449 9.503 1,892,997 -0.09(-0.92%)
Apr 20, 2007 9.622 9.720 9.566 9.592 2,506,018 +0.05(+0.55%)
Apr 19, 2007 9.566 9.583 9.412 9.539 2,976,229 -0.11(-1.17%)
Apr 18, 2007 9.742 9.757 9.641 9.652 2,528,427 -0.12(-1.27%)
Apr 17, 2007 9.800 9.856 9.698 9.777 2,053,279 -0.03(-0.28%)
Apr 16, 2007 9.779 9.863 9.779 9.804 1,590,285 +0.11(+1.16%)
Apr 13, 2007 9.829 9.856 9.654 9.692 4,594,621 -0.13(-1.34%)
Apr 12, 2007 9.885 9.891 9.795 9.823 2,750,999 -0.05(-0.50%)
Apr 11, 2007 10.03 10.07 9.855 9.872 1,742,590 -0.15(-1.53%)
Apr 10, 2007 10.22 10.22 9.963 10.03 2,621,482 -0.19(-1.86%)
Apr 09, 2007 10.22 10.27 10.19 10.22 1,698,152 +0.12(+1.14%)
Apr 05, 2007 10.13 10.16 10.02 10.10 1,412,911 -0.00(-0.04%)
Apr 04, 2007 10.07 10.15 9.992 10.10 2,008,081 +0.03(+0.34%)
Apr 03, 2007 9.961 10.15 9.960 10.07 2,172,921 +0.14(+1.36%)
Apr 02, 2007 9.733 9.960 9.709 9.935 1,868,689 +0.25(+2.55%)
Mar 30, 2007 9.813 9.873 9.654 9.688 1,315,678 -0.13(-1.28%)
Mar 29, 2007 9.742 9.820 9.682 9.814 2,050,620 +0.16(+1.65%)
Mar 28, 2007 9.760 9.836 9.632 9.654 2,371,184 -0.14(-1.44%)
Mar 27, 2007 9.979 9.997 9.795 9.795 1,805,640 -0.24(-2.42%)
Mar 26, 2007 10.08 10.09 9.888 10.04 2,154,690 -0.04(-0.37%)
Mar 23, 2007 10.10 10.19 10.01 10.08 1,570,154 -0.07(-0.68%)
Mar 22, 2007 10.18 10.21 10.09 10.14 1,460,768 -0.03(-0.32%)
Mar 21, 2007 9.794 10.20 9.693 10.18 3,158,540 +0.47(+4.85%)
Mar 20, 2007 9.478 9.706 9.476 9.706 1,640,800 +0.20(+2.12%)
Mar 19, 2007 9.566 9.642 9.432 9.505 1,496,470 +0.00(+0.05%)
Mar 16, 2007 9.601 9.642 9.489 9.500 1,625,228 -0.04(-0.40%)
Mar 15, 2007 9.276 9.588 9.233 9.539 2,849,371 +0.24(+2.61%)
Mar 14, 2007 9.197 9.297 8.991 9.297 3,120,939 +0.12(+1.31%)
Mar 13, 2007 9.604 9.618 9.159 9.176 2,306,236 -0.43(-4.45%)
Mar 12, 2007 9.595 9.685 9.540 9.604 919,152 -0.03(-0.29%)
Mar 09, 2007 9.595 9.653 9.505 9.632 1,754,365 +0.15(+1.55%)
Mar 08, 2007 9.338 9.544 9.338 9.484 1,721,321 +0.26(+2.82%)
Mar 07, 2007 9.391 9.448 9.197 9.225 1,752,466 -0.18(-1.89%)
Mar 06, 2007 9.390 9.433 9.329 9.402 3,241,340 +0.14(+1.54%)
Mar 05, 2007 9.344 9.492 9.239 9.260 3,414,915 -0.28(-2.90%)
Mar 02, 2007 9.682 9.836 9.522 9.536 4,038,951 -0.18(-1.86%)
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