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 (%)
Oct 31, 2007 28.02 28.36 27.60 28.13 1,491,659 +0.46(+1.66%)
Oct 30, 2007 27.57 27.91 27.57 27.67 3,654,072 +0.10(+0.37%)
Oct 29, 2007 30.09 30.10 27.46 27.57 5,078,378 -2.49(-8.28%)
Oct 26, 2007 30.10 30.23 29.74 30.05 696,327 +0.16(+0.53%)
Oct 25, 2007 29.32 29.98 29.22 29.90 1,111,844 +0.58(+1.99%)
Oct 24, 2007 29.94 29.94 29.03 29.31 1,342,772 -0.71(-2.37%)
Oct 23, 2007 30.25 30.64 29.95 30.02 1,283,394 +0.00(+0.00%)
Oct 22, 2007 29.23 30.05 29.22 30.02 1,092,980 +0.36(+1.20%)
Oct 19, 2007 30.13 30.40 29.30 29.67 1,213,635 -0.67(-2.21%)
Oct 18, 2007 30.38 30.83 29.97 30.34 1,284,660 -0.29(-0.95%)
Oct 17, 2007 30.39 30.76 30.21 30.63 1,532,173 +0.45(+1.49%)
Oct 16, 2007 30.61 30.61 29.45 30.18 1,090,955 -0.43(-1.42%)
Oct 15, 2007 30.82 31.08 30.09 30.61 733,929 -0.40(-1.30%)
Oct 12, 2007 30.80 31.09 30.67 31.02 904,744 +0.28(+0.93%)
Oct 11, 2007 31.28 31.42 30.47 30.73 1,697,646 -0.28(-0.89%)
Oct 10, 2007 30.41 31.18 30.26 31.01 1,282,508 +0.56(+1.84%)
Oct 09, 2007 30.46 30.77 30.10 30.45 828,882 -0.01(-0.03%)
Oct 08, 2007 30.11 30.64 30.00 30.46 944,219 +0.21(+0.70%)
Oct 05, 2007 29.98 30.33 29.78 30.24 1,635,609 +0.31(+1.03%)
Oct 04, 2007 30.12 30.39 29.71 29.94 1,031,830 -0.06(-0.18%)
Oct 03, 2007 30.27 30.62 29.91 29.99 1,528,375 -0.49(-1.61%)
Oct 02, 2007 29.86 30.55 29.81 30.48 2,634,143 +0.61(+2.04%)
Oct 01, 2007 29.54 30.12 29.54 29.87 3,041,557 +0.33(+1.12%)
Sep 28, 2007 28.81 29.79 28.74 29.54 2,035,807 +0.73(+2.52%)
Sep 27, 2007 27.80 28.97 27.74 28.81 3,296,920 +1.15(+4.17%)
Sep 26, 2007 27.19 27.73 26.97 27.66 3,429,095 +0.89(+3.33%)
Sep 25, 2007 26.57 26.84 26.30 26.77 2,188,556 -0.01(-0.03%)
Sep 24, 2007 26.30 27.16 26.20 26.78 2,550,077 +0.61(+2.32%)
Sep 21, 2007 26.62 26.65 25.88 26.17 2,090,121 -0.01(-0.03%)
Sep 20, 2007 26.89 26.93 25.97 26.18 1,452,032 -0.72(-2.67%)
Sep 19, 2007 26.55 27.33 26.55 26.89 2,715,043 +0.36(+1.34%)
Sep 18, 2007 26.41 26.61 25.27 26.54 2,100,883 +0.87(+3.38%)
Sep 17, 2007 26.50 26.58 25.34 25.67 1,450,386 -0.94(-3.53%)
Sep 14, 2007 26.71 27.06 26.46 26.61 791,635 -0.09(-0.35%)
Sep 13, 2007 26.66 27.14 26.55 26.71 1,039,300 +0.26(+0.99%)
Sep 12, 2007 27.05 27.25 26.29 26.44 1,509,004 -0.55(-2.05%)
Sep 11, 2007 27.46 27.65 26.76 27.00 1,923,635 -0.30(-1.10%)
Sep 10, 2007 27.96 27.96 27.15 27.30 906,744 -0.24(-0.89%)
Sep 07, 2007 27.75 28.02 27.43 27.54 903,199 -0.55(-1.97%)
Sep 06, 2007 28.24 28.25 27.84 28.10 2,133,420 +0.16(+0.57%)
Sep 05, 2007 28.12 28.36 27.71 27.94 850,555 -0.24(-0.84%)
Sep 04, 2007 27.91 28.56 27.67 28.17 1,179,198 +0.66(+2.38%)
Aug 31, 2007 27.67 27.72 27.06 27.52 1,485,202 +0.53(+1.96%)
Aug 30, 2007 26.92 27.54 26.68 26.99 1,237,057 -0.32(-1.19%)
Aug 29, 2007 27.31 27.53 26.44 27.31 1,584,587 +0.39(+1.47%)
Aug 28, 2007 27.39 27.61 26.87 26.92 1,409,113 -1.03(-3.67%)
Aug 27, 2007 28.55 28.55 27.72 27.95 1,426,341 -0.77(-2.67%)
Aug 24, 2007 28.14 28.77 27.86 28.71 882,310 +0.94(+3.38%)
Aug 23, 2007 28.04 28.24 27.51 27.77 840,657 -0.17(-0.62%)
Aug 22, 2007 27.08 27.99 27.06 27.95 993,722 +1.11(+4.12%)
Aug 21, 2007 26.87 27.09 26.46 26.84 649,736 +0.01(+0.03%)
Aug 20, 2007 27.29 27.39 26.21 26.83 850,658 -0.17(-0.64%)
Aug 17, 2007 26.03 27.68 25.97 27.01 2,415,496 +1.09(+4.21%)
Aug 16, 2007 26.06 26.41 24.52 25.92 2,749,860 -0.83(-3.10%)
Aug 15, 2007 27.41 27.91 26.65 26.74 914,087 -0.87(-3.15%)
Aug 14, 2007 27.79 28.08 27.22 27.61 1,638,774 -0.06(-0.20%)
Aug 13, 2007 26.97 27.89 26.75 27.67 1,424,812 +1.00(+3.76%)
Aug 10, 2007 26.31 26.86 26.07 26.67 1,904,012 -0.13(-0.50%)
Aug 09, 2007 27.84 28.28 26.66 26.80 3,553,675 -1.52(-5.36%)
Aug 08, 2007 28.04 28.83 27.98 28.32 2,120,380 +0.51(+1.85%)
Aug 07, 2007 27.36 28.34 27.19 27.80 2,164,818 +0.36(+1.32%)
Aug 06, 2007 27.94 27.97 27.03 27.44 2,121,772 -0.30(-1.08%)
Aug 03, 2007 28.06 28.85 27.72 27.74 1,073,483 -1.11(-3.86%)
Aug 02, 2007 29.41 29.41 28.72 28.85 1,486,975 +0.10(+0.36%)
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