Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

83.47 USD -0.17 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 67.37 67.37 64.12 64.33 990,531 -2.04(-3.07%)
Apr 29, 2020 62.35 66.41 62.05 66.37 788,657 +4.41(+7.12%)
Apr 28, 2020 59.87 62.00 58.92 61.96 756,168 +3.02(+5.12%)
Apr 27, 2020 56.70 59.25 56.70 58.94 578,708 +2.32(+4.10%)
Apr 24, 2020 56.77 56.99 55.87 56.62 727,500 +0.09(+0.16%)
Apr 23, 2020 56.51 57.05 56.20 56.53 867,853 +0.27(+0.48%)
Apr 22, 2020 56.32 56.84 55.95 56.26 1,407,876 +0.43(+0.77%)
Apr 21, 2020 55.87 56.49 55.40 55.83 703,291 -1.19(-2.09%)
Apr 20, 2020 57.42 57.48 56.32 57.02 835,860 -1.05(-1.81%)
Apr 17, 2020 58.43 59.08 57.76 58.07 759,200 +0.54(+0.94%)
Apr 16, 2020 58.36 58.97 56.79 57.53 697,396 -0.80(-1.37%)
Apr 15, 2020 58.72 59.28 58.14 58.33 586,235 -1.93(-3.20%)
Apr 14, 2020 60.23 61.12 59.71 60.26 478,157 +0.50(+0.84%)
Apr 13, 2020 60.31 60.31 59.26 59.76 309,831 -0.31(-0.52%)
Apr 09, 2020 60.17 61.48 59.69 60.07 811,700 +0.57(+0.96%)
Apr 08, 2020 58.51 60.14 58.36 59.50 676,992 +0.26(+0.44%)
Apr 07, 2020 62.03 62.03 58.98 59.24 947,204 -0.90(-1.50%)
Apr 06, 2020 58.88 62.49 58.21 60.14 805,278 +2.67(+4.65%)
Apr 03, 2020 57.62 58.67 56.63 57.47 915,600 -1.01(-1.73%)
Apr 02, 2020 58.30 60.13 57.87 58.48 912,719 -0.32(-0.54%)
Apr 01, 2020 58.59 59.95 58.01 58.80 574,299 -1.71(-2.83%)
Mar 31, 2020 60.25 62.61 59.88 60.51 747,507 +0.01(+0.02%)
Mar 30, 2020 61.33 61.99 59.70 60.50 800,906 -0.84(-1.37%)
Mar 27, 2020 61.36 62.08 60.79 61.34 1,062,300 -2.30(-3.61%)
Mar 26, 2020 62.83 65.67 62.83 63.64 592,612 +1.49(+2.40%)
Mar 25, 2020 59.97 64.89 59.71 62.15 1,147,324 +2.11(+3.51%)
Mar 24, 2020 59.39 62.10 58.67 60.04 849,952 +2.65(+4.62%)
Mar 23, 2020 58.88 60.22 56.83 57.39 748,138 -2.38(-3.98%)
Mar 20, 2020 61.50 62.39 59.05 59.77 920,700 -0.34(-0.57%)
Mar 19, 2020 59.26 60.47 56.54 60.11 758,417 -0.29(-0.48%)
Mar 18, 2020 60.19 62.30 59.07 60.40 857,094 -3.48(-5.45%)
Mar 17, 2020 63.94 65.25 61.60 63.88 843,668 +1.21(+1.93%)
Mar 16, 2020 64.69 67.31 60.41 62.67 876,418 -10.40(-14.23%)
Mar 13, 2020 69.53 73.32 66.77 73.07 981,000 +7.45(+11.35%)
Mar 12, 2020 61.46 66.76 57.90 65.62 1,311,501 -0.32(-0.49%)
Mar 11, 2020 70.89 71.71 65.66 65.94 1,596,418 -7.00(-9.60%)
Mar 10, 2020 75.03 75.15 71.80 72.94 1,208,451 -0.52(-0.71%)
Mar 09, 2020 77.64 77.90 73.46 73.46 885,509 -9.60(-11.56%)
Mar 06, 2020 82.65 83.31 81.53 83.06 408,200 -2.11(-2.48%)
Mar 05, 2020 85.02 86.23 84.50 85.17 537,570 -1.50(-1.73%)
Mar 04, 2020 84.90 86.67 84.10 86.67 347,689 +2.65(+3.15%)
Mar 03, 2020 84.05 86.89 83.60 84.02 597,482 +0.14(+0.17%)
Mar 02, 2020 81.52 83.95 81.09 83.88 533,839 +2.49(+3.06%)
Feb 28, 2020 82.60 82.99 79.80 81.39 1,005,100 -2.62(-3.12%)
Feb 27, 2020 85.94 86.09 83.92 84.01 712,916 -2.90(-3.34%)
Feb 26, 2020 86.71 88.05 86.38 86.91 519,461 +0.20(+0.23%)
Feb 25, 2020 89.26 89.36 86.41 86.71 786,387 -1.50(-1.70%)
Feb 24, 2020 89.48 89.48 87.12 88.21 761,699 -3.27(-3.57%)
Feb 21, 2020 93.99 93.99 90.68 91.48 745,800 -2.85(-3.02%)
Feb 20, 2020 94.77 95.27 93.99 94.33 343,345 -0.71(-0.75%)
Feb 19, 2020 95.56 96.23 94.65 95.04 382,561 +0.01(+0.01%)
Feb 18, 2020 95.38 96.73 94.96 95.03 417,353 -0.23(-0.24%)
Feb 14, 2020 95.74 95.79 94.95 95.26 162,900 -0.05(-0.05%)
Feb 13, 2020 95.02 95.64 95.02 95.31 210,644 -0.33(-0.35%)
Feb 12, 2020 96.07 96.42 95.35 95.64 358,103 -0.11(-0.11%)
Feb 11, 2020 94.67 95.89 94.34 95.75 335,052 +1.37(+1.45%)
Feb 10, 2020 94.07 94.58 93.64 94.38 216,960 +0.47(+0.50%)
Feb 07, 2020 93.87 94.20 92.83 93.91 287,600 -0.39(-0.41%)
Feb 06, 2020 94.50 94.74 94.10 94.30 201,255 +0.12(+0.13%)
Feb 05, 2020 93.99 94.49 93.71 94.18 521,598 +0.95(+1.02%)
Feb 04, 2020 92.11 93.90 92.11 93.23 794,705 +1.89(+2.07%)
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