Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.21 +0.13 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.684 4.684 4.603 4.657 2,527,619 -0.02(-0.40%)
May 27, 2005 4.640 4.681 4.637 4.676 2,649,494 +0.04(+0.83%)
May 26, 2005 4.562 4.662 4.552 4.637 10,549,384 +0.08(+1.85%)
May 25, 2005 4.557 4.609 4.535 4.553 1,545,179 -0.00(-0.04%)
May 24, 2005 4.575 4.609 4.553 4.555 1,929,220 -0.00(-0.09%)
May 23, 2005 4.484 4.559 4.484 4.559 3,838,455 +0.07(+1.65%)
May 20, 2005 4.461 4.487 4.453 4.485 2,520,958 +0.03(+0.63%)
May 19, 2005 4.398 4.461 4.398 4.457 1,381,765 +0.07(+1.55%)
May 18, 2005 4.361 4.398 4.361 4.389 917,780 +0.02(+0.35%)
May 17, 2005 4.378 4.393 4.363 4.374 425,580 -0.02(-0.48%)
May 16, 2005 4.351 4.399 4.351 4.395 314,678 +0.04(+0.82%)
May 13, 2005 4.413 4.417 4.334 4.359 390,703 -0.05(-1.02%)
May 12, 2005 4.402 4.449 4.394 4.404 1,717,214 +0.01(+0.27%)
May 11, 2005 4.411 4.411 4.375 4.393 359,744 -0.02(-0.42%)
May 10, 2005 4.450 4.455 4.402 4.411 755,934 -0.04(-0.84%)
May 09, 2005 4.498 4.498 4.440 4.449 1,132,922 -0.01(-0.15%)
May 06, 2005 4.444 4.512 4.436 4.455 1,427,223 +0.03(+0.71%)
May 05, 2005 4.423 4.428 4.388 4.424 1,738,767 -0.01(-0.17%)
May 04, 2005 4.352 4.460 4.352 4.432 2,026,406 +0.09(+2.14%)
May 03, 2005 4.358 4.371 4.326 4.339 835,878 -0.01(-0.25%)
May 02, 2005 4.338 4.380 4.321 4.350 777,096 +0.01(+0.18%)
Apr 29, 2005 4.415 4.417 4.293 4.342 1,653,337 -0.05(-1.18%)
Apr 28, 2005 4.466 4.466 4.387 4.394 1,418,994 -0.05(-1.13%)
Apr 27, 2005 4.449 4.460 4.423 4.444 612,898 -0.02(-0.42%)
Apr 26, 2005 4.589 4.589 4.460 4.463 869,971 +0.00(+0.08%)
Apr 25, 2005 4.423 4.484 4.404 4.460 1,052,195 +0.06(+1.31%)
Apr 22, 2005 4.436 4.443 4.382 4.402 1,375,887 -0.05(-1.16%)
Apr 21, 2005 4.406 4.473 4.386 4.454 682,261 +0.06(+1.30%)
Apr 20, 2005 4.449 4.449 4.381 4.397 808,838 -0.06(-1.34%)
Apr 19, 2005 4.385 4.467 4.385 4.456 1,273,215 +0.09(+2.12%)
Apr 18, 2005 4.330 4.371 4.320 4.364 1,078,843 +0.03(+0.77%)
Apr 15, 2005 4.372 4.385 4.324 4.330 732,421 -0.05(-1.15%)
Apr 14, 2005 4.415 4.474 4.381 4.381 988,318 -0.04(-0.85%)
Apr 13, 2005 4.406 4.439 4.401 4.418 701,071 +0.00(+0.08%)
Apr 12, 2005 4.372 4.424 4.357 4.415 1,341,793 +0.02(+0.48%)
Apr 11, 2005 4.427 4.444 4.390 4.393 1,039,263 -0.05(-1.05%)
Apr 08, 2005 4.470 4.503 4.423 4.440 1,299,862 -0.04(-0.84%)
Apr 07, 2005 4.462 4.515 4.462 4.478 1,290,065 +0.01(+0.19%)
Apr 06, 2005 4.534 4.547 4.464 4.469 2,140,051 -0.08(-1.67%)
Apr 05, 2005 4.614 4.614 4.521 4.545 1,539,692 -0.02(-0.39%)
Apr 04, 2005 4.644 4.649 4.555 4.563 762,596 -0.06(-1.31%)
Apr 01, 2005 4.555 4.635 4.555 4.623 1,803,427 +0.07(+1.49%)
Mar 31, 2005 4.543 4.557 4.517 4.555 1,353,942 +0.03(+0.71%)
Mar 30, 2005 4.448 4.524 4.431 4.523 2,038,162 +0.05(+1.20%)
Mar 29, 2005 4.559 4.563 4.468 4.469 1,168,191 -0.10(-2.09%)
Mar 28, 2005 4.563 4.633 4.554 4.564 940,509 -0.01(-0.22%)
Mar 24, 2005 4.575 4.592 4.552 4.575 812,365 +0.02(+0.37%)
Mar 23, 2005 4.640 4.640 4.522 4.558 1,538,909 -0.07(-1.42%)
Mar 22, 2005 4.638 4.685 4.603 4.623 694,801 -0.03(-0.69%)
Mar 21, 2005 4.623 4.677 4.623 4.655 657,181 +0.03(+0.70%)
Mar 18, 2005 4.672 4.677 4.583 4.623 1,603,177 -0.06(-1.34%)
Mar 17, 2005 4.680 4.703 4.672 4.686 1,143,895 +0.01(+0.16%)
Mar 16, 2005 4.762 4.762 4.665 4.678 1,931,180 -0.07(-1.58%)
Mar 15, 2005 4.807 4.814 4.741 4.753 2,279,168 -0.03(-0.71%)
Mar 14, 2005 4.908 4.908 4.779 4.787 1,478,559 -0.11(-2.21%)
Mar 11, 2005 4.951 4.976 4.862 4.895 1,239,513 -0.07(-1.46%)
Mar 10, 2005 5.082 5.086 4.944 4.968 909,159 -0.10(-2.05%)
Mar 09, 2005 5.053 5.078 5.043 5.071 862,917 +0.00(+0.03%)
Mar 08, 2005 5.082 5.117 5.061 5.070 669,721 -0.01(-0.25%)
Mar 07, 2005 5.031 5.092 5.021 5.082 882,511 +0.06(+1.12%)
Mar 04, 2005 5.047 5.054 5.021 5.026 1,131,354 -0.02(-0.40%)
Mar 03, 2005 5.105 5.114 5.007 5.047 1,282,228 -0.05(-0.90%)
Mar 02, 2005 5.163 5.165 5.083 5.093 1,074,532 -0.09(-1.66%)
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