Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 5.962 5.980 5.878 5.920 2,073,040 -0.03(-0.46%)
Sep 30, 2005 5.871 5.970 5.871 5.947 2,702,398 +0.09(+1.45%)
Sep 29, 2005 5.940 5.944 5.850 5.862 1,424,872 -0.07(-1.12%)
Sep 28, 2005 5.943 5.979 5.918 5.929 1,493,059 -0.02(-0.31%)
Sep 27, 2005 5.954 5.968 5.937 5.947 1,296,335 -0.02(-0.33%)
Sep 26, 2005 5.938 5.974 5.924 5.967 835,094 +0.05(+0.85%)
Sep 23, 2005 5.885 5.924 5.805 5.917 1,317,889 +0.02(+0.26%)
Sep 22, 2005 6.048 6.049 5.800 5.901 3,492,426 -0.13(-2.16%)
Sep 21, 2005 6.188 6.188 6.031 6.032 1,322,199 -0.15(-2.40%)
Sep 20, 2005 6.252 6.252 6.180 6.180 970,292 -0.05(-0.82%)
Sep 19, 2005 6.146 6.254 6.123 6.231 1,253,621 +0.06(+1.03%)
Sep 16, 2005 6.167 6.209 6.141 6.167 469,471 +0.04(+0.69%)
Sep 15, 2005 6.151 6.175 6.106 6.124 1,543,611 -0.01(-0.08%)
Sep 14, 2005 6.167 6.189 6.112 6.129 606,628 -0.03(-0.52%)
Sep 13, 2005 6.216 6.232 6.157 6.162 883,687 -0.08(-1.21%)
Sep 12, 2005 6.292 6.292 6.210 6.237 454,579 -0.04(-0.57%)
Sep 09, 2005 6.180 6.297 6.175 6.273 842,931 +0.11(+1.82%)
Sep 08, 2005 6.188 6.209 6.153 6.161 710,868 -0.00(-0.03%)
Sep 07, 2005 6.046 6.182 6.046 6.163 1,623,946 +0.14(+2.29%)
Sep 06, 2005 5.975 6.044 5.964 6.025 1,190,136 +0.05(+0.75%)
Sep 02, 2005 5.924 5.993 5.924 5.980 1,529,503 +0.06(+1.01%)
Sep 01, 2005 5.831 5.951 5.831 5.920 1,898,262 +0.09(+1.58%)
Aug 31, 2005 5.708 5.829 5.708 5.828 1,180,731 +0.13(+2.25%)
Aug 30, 2005 5.639 5.718 5.639 5.700 1,696,836 +0.07(+1.24%)
Aug 29, 2005 5.678 5.683 5.627 5.630 2,052,270 -0.06(-1.06%)
Aug 26, 2005 5.829 5.820 5.670 5.691 1,768,942 -0.14(-2.36%)
Aug 25, 2005 5.869 5.869 5.817 5.828 945,604 -0.04(-0.70%)
Aug 24, 2005 5.819 5.905 5.807 5.869 1,089,423 +0.05(+0.88%)
Aug 23, 2005 5.916 5.916 5.797 5.818 934,631 -0.10(-1.68%)
Aug 22, 2005 5.855 5.929 5.855 5.918 386,000 +0.08(+1.40%)
Aug 19, 2005 5.827 5.851 5.806 5.836 583,116 +0.01(+0.16%)
Aug 18, 2005 5.796 5.850 5.794 5.827 1,363,739 +0.04(+0.68%)
Aug 17, 2005 5.854 5.873 5.755 5.787 1,850,844 -0.09(-1.49%)
Aug 16, 2005 5.958 5.963 5.864 5.875 1,936,666 -0.08(-1.40%)
Aug 15, 2005 5.943 5.959 5.875 5.958 779,447 +0.02(+0.40%)
Aug 12, 2005 5.896 5.943 5.882 5.935 641,897 +0.04(+0.65%)
Aug 11, 2005 5.873 5.910 5.852 5.896 1,929,220 +0.04(+0.64%)
Aug 10, 2005 5.954 6.022 5.856 5.859 2,394,381 -0.02(-0.39%)
Aug 09, 2005 5.837 5.904 5.827 5.882 663,059 +0.07(+1.14%)
Aug 08, 2005 5.873 5.873 5.806 5.816 1,025,155 -0.04(-0.62%)
Aug 05, 2005 5.886 5.886 5.807 5.852 2,174,145 -0.02(-0.36%)
Aug 04, 2005 5.782 5.887 5.782 5.873 1,756,401 +0.07(+1.20%)
Aug 03, 2005 5.693 5.839 5.693 5.804 2,977,889 +0.11(+1.94%)
Aug 02, 2005 5.543 5.703 5.543 5.693 1,493,059 +0.15(+2.70%)
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