Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

78.95 USD -0.76 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 42.28 42.97 41.82 42.80 1,007,623 +0.42(+0.99%)
Feb 25, 2010 41.44 42.44 41.14 42.38 1,013,233 +0.49(+1.17%)
Feb 24, 2010 42.39 42.39 41.67 41.89 519,087 +0.01(+0.02%)
Feb 23, 2010 42.01 42.18 41.68 41.88 1,015,138 -0.12(-0.29%)
Feb 22, 2010 41.98 42.18 41.61 42.00 1,361,676 +0.25(+0.60%)
Feb 19, 2010 41.79 41.98 41.45 41.75 1,201,970 -0.23(-0.55%)
Feb 18, 2010 42.09 42.28 41.86 41.98 1,623,023 +0.08(+0.19%)
Feb 17, 2010 41.71 42.05 41.54 41.90 1,764,863 +0.30(+0.72%)
Feb 16, 2010 41.59 41.87 41.35 41.60 1,138,662 +0.27(+0.65%)
Feb 12, 2010 41.39 41.33 41.33 41.33 1,315,900 -0.36(-0.86%)
Feb 11, 2010 40.96 41.75 40.52 41.69 1,416,504 +0.69(+1.68%)
Feb 10, 2010 41.35 41.56 40.61 41.00 921,266 -0.48(-1.16%)
Feb 09, 2010 41.40 41.86 40.93 41.48 979,368 +0.55(+1.34%)
Feb 08, 2010 41.06 41.49 40.63 40.93 518,271 -0.06(-0.15%)
Feb 05, 2010 40.89 41.26 39.97 40.99 1,308,873 +0.17(+0.42%)
Feb 04, 2010 42.24 42.24 40.65 40.82 1,050,690 -1.83(-4.29%)
Feb 03, 2010 42.69 42.90 42.41 42.65 758,992 -0.06(-0.14%)
Feb 02, 2010 42.87 42.89 42.41 42.71 822,757 +0.66(+1.58%)
Feb 01, 2010 42.11 42.42 41.76 42.05 567,697 -0.11(-0.27%)
Jan 29, 2010 42.44 42.77 42.03 42.16 1,644,541 +0.08(+0.19%)
Jan 28, 2010 42.00 42.43 41.36 42.08 1,371,129 +0.36(+0.86%)
Jan 27, 2010 41.85 42.14 41.25 41.72 1,657,966 -0.43(-1.02%)
Jan 26, 2010 42.10 42.55 41.79 42.15 1,263,431 -0.28(-0.66%)
Jan 25, 2010 43.17 43.18 42.09 42.43 839,052 -0.10(-0.24%)
Jan 22, 2010 43.00 43.06 42.26 42.53 1,763,897 -0.49(-1.14%)
Jan 21, 2010 44.00 44.00 42.32 43.02 2,403,354 -0.77(-1.76%)
Jan 20, 2010 43.85 44.02 43.42 43.79 1,411,966 -0.25(-0.57%)
Jan 19, 2010 44.15 44.28 43.72 44.04 1,594,378 +0.17(+0.39%)
Jan 15, 2010 44.10 43.87 43.87 43.87 1,274,400 -0.13(-0.30%)
Jan 14, 2010 44.40 44.52 43.94 44.00 2,471,931 -0.34(-0.77%)
Jan 13, 2010 43.98 44.62 43.68 44.34 2,460,254 +0.20(+0.45%)
Jan 12, 2010 43.49 44.49 43.29 44.14 4,905,430 +1.14(+2.65%)
Jan 11, 2010 46.11 46.15 42.46 43.00 11,441,867 -6.77(-13.60%)
Jan 08, 2010 50.23 50.23 49.42 49.77 874,211 -0.24(-0.48%)
Jan 07, 2010 49.39 50.26 49.28 50.01 1,068,846 +0.62(+1.26%)
Jan 06, 2010 48.70 49.73 48.41 49.39 671,748 +0.68(+1.40%)
Jan 05, 2010 49.83 49.87 48.54 48.71 930,490 -1.19(-2.38%)
Jan 04, 2010 48.29 49.95 48.22 49.90 636,196 +2.02(+4.22%)
Dec 31, 2009 47.75 47.88 47.88 47.88 422,500 +0.11(+0.23%)
Dec 30, 2009 47.95 48.29 47.50 47.77 322,516 -0.38(-0.79%)
Dec 29, 2009 48.32 48.45 47.92 48.15 537,308 -0.34(-0.70%)
Dec 28, 2009 48.54 49.15 48.30 48.49 424,104 -0.41(-0.84%)
Dec 24, 2009 48.67 49.10 48.56 48.90 252,817 +0.20(+0.41%)
Dec 23, 2009 47.80 49.31 47.56 48.70 921,557 +0.95(+1.99%)
Dec 22, 2009 46.56 47.88 46.53 47.75 791,885 +1.23(+2.64%)
Dec 21, 2009 46.57 47.32 46.37 46.52 889,955 -0.16(-0.34%)
Dec 18, 2009 46.56 46.95 45.46 46.68 1,256,778 +0.03(+0.06%)
Dec 17, 2009 46.53 47.69 46.53 46.65 851,766 -1.25(-2.61%)
Dec 16, 2009 47.77 48.48 47.46 47.90 1,249,648 -0.09(-0.19%)
Dec 15, 2009 48.36 48.50 47.61 47.99 1,146,113 -0.36(-0.74%)
Dec 14, 2009 48.23 48.62 48.06 48.35 1,173,091 -0.35(-0.72%)
Dec 11, 2009 48.00 49.65 48.00 48.70 1,687,767 +0.74(+1.54%)
Dec 10, 2009 47.55 48.10 47.10 47.96 1,423,092 +0.61(+1.29%)
Dec 09, 2009 46.90 47.76 46.15 47.35 2,193,481 +0.73(+1.57%)
Dec 08, 2009 48.20 48.24 46.48 46.62 1,580,849 -1.76(-3.64%)
Dec 07, 2009 49.01 49.39 48.25 48.38 1,574,535 -0.62(-1.27%)
Dec 04, 2009 48.50 49.37 48.11 49.00 1,354,138 +0.57(+1.18%)
Dec 03, 2009 48.03 48.84 47.50 48.43 1,085,712 +0.56(+1.17%)
Dec 02, 2009 47.48 48.11 47.25 47.87 1,619,937 +0.66(+1.40%)
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