Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.608 5.805 5.606 5.705 1,337,708 +0.09(+1.66%)
Jul 28, 2005 5.618 5.640 5.503 5.612 941,940 -0.01(-0.11%)
Jul 27, 2005 5.582 5.623 5.566 5.618 1,456,590 +0.06(+1.04%)
Jul 26, 2005 5.533 5.563 5.519 5.560 548,832 +0.02(+0.40%)
Jul 25, 2005 5.595 5.595 5.515 5.538 992,456 -0.05(-0.86%)
Jul 22, 2005 5.600 5.603 5.555 5.586 915,733 -0.02(-0.33%)
Jul 21, 2005 5.617 5.630 5.539 5.604 843,189 -0.02(-0.37%)
Jul 20, 2005 5.673 5.673 5.622 5.626 3,528,480 -0.07(-1.16%)
Jul 19, 2005 5.582 5.696 5.582 5.691 2,351,813 +0.13(+2.29%)
Jul 18, 2005 5.571 5.604 5.548 5.564 1,344,924 -0.01(-0.13%)
Jul 15, 2005 5.475 5.593 5.465 5.571 1,748,288 +0.10(+1.75%)
Jul 14, 2005 5.391 5.492 5.388 5.475 1,355,939 +0.09(+1.61%)
Jul 13, 2005 5.393 5.407 5.361 5.389 1,513,182 -0.00(-0.08%)
Jul 12, 2005 5.375 5.415 5.368 5.393 1,206,671 -0.00(-0.07%)
Jul 11, 2005 5.370 5.426 5.353 5.396 696,580 +0.02(+0.33%)
Jul 08, 2005 5.375 5.395 5.355 5.379 2,164,565 -0.01(-0.10%)
Jul 07, 2005 5.257 5.388 5.257 5.384 1,267,822 +0.02(+0.41%)
Jul 06, 2005 5.301 5.395 5.286 5.362 1,213,888 +0.02(+0.44%)
Jul 05, 2005 5.220 5.346 5.191 5.339 1,373,030 +0.13(+2.55%)
Jul 01, 2005 5.178 5.218 5.162 5.206 1,018,663 -0.02(-0.42%)
Jun 30, 2005 5.211 5.238 5.208 5.228 1,214,268 +0.03(+0.66%)
Jun 29, 2005 5.174 5.224 5.166 5.194 1,118,554 +0.03(+0.65%)
Jun 28, 2005 5.089 5.178 5.084 5.160 1,621,429 +0.07(+1.47%)
Jun 27, 2005 5.021 5.090 4.993 5.086 1,351,001 +0.04(+0.85%)
Jun 24, 2005 5.112 5.112 5.012 5.043 1,140,584 -0.07(-1.42%)
Jun 23, 2005 5.117 5.153 5.090 5.116 1,050,188 -0.00(-0.03%)
Jun 22, 2005 5.147 5.152 5.081 5.117 2,124,304 -0.02(-0.46%)
Jun 21, 2005 5.200 5.201 5.141 5.141 1,863,751 -0.04(-0.71%)
Jun 20, 2005 5.145 5.185 5.099 5.178 1,079,813 +0.04(+0.73%)
Jun 17, 2005 5.091 5.167 5.091 5.140 1,552,683 +0.05(+0.90%)
Jun 16, 2005 5.051 5.097 5.030 5.095 1,649,536 +0.04(+0.80%)
Jun 15, 2005 5.010 5.073 5.010 5.054 1,899,834 +0.03(+0.52%)
Jun 14, 2005 5.011 5.028 5.004 5.028 1,360,876 +0.03(+0.51%)
Jun 13, 2005 4.959 5.011 4.933 5.002 913,454 +0.05(+0.94%)
Jun 10, 2005 4.937 4.959 4.928 4.956 688,984 +0.01(+0.21%)
Jun 09, 2005 4.891 4.959 4.871 4.945 1,520,399 +0.06(+1.17%)
Jun 08, 2005 4.833 4.888 4.833 4.888 1,192,618 +0.06(+1.18%)
Jun 07, 2005 4.822 4.851 4.822 4.831 602,386 +0.02(+0.33%)
Jun 06, 2005 4.860 4.870 4.805 4.816 1,159,574 -0.04(-0.83%)
Jun 03, 2005 4.907 4.912 4.856 4.856 1,914,267 -0.05(-1.04%)
Jun 02, 2005 4.831 4.925 4.826 4.907 1,840,203 +0.08(+1.56%)
Jun 01, 2005 4.805 4.836 4.796 4.831 2,181,277 +0.03(+0.55%)
May 31, 2005 4.833 4.833 4.749 4.805 2,449,806 -0.02(-0.40%)
May 27, 2005 4.787 4.830 4.784 4.824 2,567,928 +0.04(+0.83%)
May 26, 2005 4.707 4.810 4.696 4.785 10,224,617 +0.09(+1.85%)
May 25, 2005 4.701 4.756 4.679 4.698 1,497,610 -0.00(-0.04%)
May 24, 2005 4.720 4.755 4.698 4.700 1,869,828 -0.00(-0.09%)
May 23, 2005 4.627 4.704 4.627 4.704 3,720,287 +0.08(+1.65%)
May 20, 2005 4.603 4.629 4.594 4.628 2,443,349 +0.03(+0.63%)
May 19, 2005 4.537 4.603 4.537 4.599 1,339,227 +0.07(+1.55%)
May 18, 2005 4.500 4.537 4.500 4.529 889,526 +0.02(+0.35%)
May 17, 2005 4.517 4.533 4.501 4.513 412,478 -0.02(-0.48%)
May 16, 2005 4.489 4.539 4.489 4.535 304,991 +0.04(+0.82%)
May 13, 2005 4.553 4.557 4.471 4.498 378,675 -0.05(-1.02%)
May 12, 2005 4.542 4.590 4.534 4.544 1,664,348 +0.01(+0.27%)
May 11, 2005 4.551 4.551 4.514 4.532 348,670 -0.02(-0.42%)
May 10, 2005 4.591 4.596 4.542 4.551 732,662 -0.04(-0.84%)
May 09, 2005 4.641 4.641 4.581 4.590 1,098,044 -0.01(-0.15%)
May 06, 2005 4.586 4.656 4.577 4.597 1,383,285 +0.03(+0.71%)
May 05, 2005 4.564 4.569 4.528 4.565 1,685,238 -0.01(-0.17%)
May 04, 2005 4.490 4.601 4.490 4.572 1,964,022 +0.10(+2.14%)
May 03, 2005 4.497 4.510 4.464 4.477 810,145 -0.01(-0.25%)
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