Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2005 5.801 5.924 5.801 5.903 1,143,503 +0.12(+2.07%)
Nov 30, 2005 5.778 5.810 5.764 5.783 1,051,411 -0.00(-0.02%)
Nov 29, 2005 5.787 5.851 5.771 5.784 1,085,505 -0.00(-0.04%)
Nov 28, 2005 5.844 5.920 5.780 5.787 734,773 -0.06(-0.98%)
Nov 25, 2005 5.809 5.869 5.804 5.844 538,833 +0.02(+0.26%)
Nov 23, 2005 5.793 5.857 5.793 5.828 927,969 +0.03(+0.48%)
Nov 22, 2005 5.801 5.831 5.787 5.800 748,097 -0.01(-0.23%)
Nov 21, 2005 5.759 5.848 5.755 5.814 967,941 +0.00(+0.07%)
Nov 18, 2005 5.903 5.903 5.810 5.810 882,903 -0.08(-1.37%)
Nov 17, 2005 5.907 5.937 5.884 5.890 915,821 -0.01(-0.17%)
Nov 16, 2005 5.912 5.913 5.884 5.901 313,895 +0.01(+0.10%)
Nov 15, 2005 5.953 5.970 5.877 5.895 578,021 -0.06(-0.99%)
Nov 14, 2005 5.986 5.999 5.936 5.953 487,889 -0.02(-0.41%)
Nov 11, 2005 5.907 5.998 5.907 5.978 583,507 +0.05(+0.90%)
Nov 10, 2005 5.912 5.946 5.901 5.924 703,814 +0.00(+0.00%)
Nov 09, 2005 5.920 5.954 5.896 5.924 325,651 +0.00(+0.06%)
Nov 08, 2005 5.935 5.946 5.895 5.921 422,445 -0.03(-0.59%)
Nov 07, 2005 5.947 6.005 5.937 5.956 1,302,606 +0.01(+0.17%)
Nov 04, 2005 5.869 5.960 5.861 5.946 1,196,014 +0.13(+2.28%)
Nov 03, 2005 5.800 5.865 5.784 5.813 1,298,687 +0.01(+0.22%)
Nov 02, 2005 5.750 5.819 5.750 5.800 1,573,002 +0.03(+0.58%)
Nov 01, 2005 5.814 5.819 5.725 5.767 2,711,803 -0.02(-0.28%)
Oct 31, 2005 5.657 5.796 5.657 5.783 2,191,387 +0.12(+2.13%)
Oct 28, 2005 5.554 5.694 5.554 5.662 1,340,618 +0.12(+2.10%)
Oct 27, 2005 5.631 5.632 5.512 5.546 1,524,409 -0.10(-1.76%)
Oct 26, 2005 5.703 5.742 5.628 5.645 1,352,766 -0.06(-1.01%)
Oct 25, 2005 5.827 5.843 5.688 5.703 2,519,782 -0.14(-2.36%)
Oct 24, 2005 5.784 5.848 5.729 5.841 1,065,127 +0.13(+2.28%)
Oct 21, 2005 5.610 5.776 5.600 5.711 1,883,370 +0.15(+2.66%)
Oct 20, 2005 5.605 5.657 5.535 5.563 1,388,819 -0.06(-0.98%)
Oct 19, 2005 5.567 5.618 5.470 5.618 1,412,724 +0.06(+0.99%)
Oct 18, 2005 5.537 5.610 5.519 5.563 1,087,072 +0.03(+0.46%)
Oct 17, 2005 5.478 5.541 5.435 5.537 1,324,159 +0.05(+0.93%)
Oct 14, 2005 5.553 5.618 5.478 5.486 1,390,778 -0.05(-0.82%)
Oct 13, 2005 5.461 5.558 5.446 5.531 1,764,631 +0.02(+0.31%)
Oct 12, 2005 5.707 5.707 5.406 5.514 1,671,756 -0.19(-3.38%)
Oct 11, 2005 5.682 5.723 5.682 5.708 520,415 +0.03(+0.61%)
Oct 10, 2005 5.699 5.707 5.667 5.673 762,988 -0.03(-0.54%)
Oct 07, 2005 5.674 5.707 5.572 5.703 1,384,508 +0.03(+0.58%)
Oct 06, 2005 5.786 5.797 5.642 5.670 1,253,229 -0.14(-2.36%)
Oct 05, 2005 5.924 5.924 5.766 5.807 1,140,759 -0.12(-1.98%)
Oct 04, 2005 5.920 5.971 5.920 5.924 789,636 +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