Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.778 5.810 5.764 5.783 1,051,411 -0.00(-0.02%)
Nov 29, 2005 5.787 5.851 5.771 5.784 1,085,505 -0.00(-0.04%)
Nov 28, 2005 5.844 5.920 5.780 5.787 734,773 -0.06(-0.98%)
Nov 25, 2005 5.809 5.869 5.804 5.844 538,833 +0.02(+0.26%)
Nov 23, 2005 5.793 5.857 5.793 5.828 927,969 +0.03(+0.48%)
Nov 22, 2005 5.801 5.831 5.787 5.800 748,097 -0.01(-0.23%)
Nov 21, 2005 5.759 5.848 5.755 5.814 967,941 +0.00(+0.07%)
Nov 18, 2005 5.903 5.903 5.810 5.810 882,903 -0.08(-1.37%)
Nov 17, 2005 5.907 5.937 5.884 5.890 915,821 -0.01(-0.17%)
Nov 16, 2005 5.912 5.913 5.884 5.901 313,895 +0.01(+0.10%)
Nov 15, 2005 5.953 5.970 5.877 5.895 578,021 -0.06(-0.99%)
Nov 14, 2005 5.986 5.999 5.936 5.953 487,889 -0.02(-0.41%)
Nov 11, 2005 5.907 5.998 5.907 5.978 583,507 +0.05(+0.90%)
Nov 10, 2005 5.912 5.946 5.901 5.924 703,814 +0.00(+0.00%)
Nov 09, 2005 5.920 5.954 5.896 5.924 325,651 +0.00(+0.06%)
Nov 08, 2005 5.935 5.946 5.895 5.921 422,445 -0.03(-0.59%)
Nov 07, 2005 5.947 6.005 5.937 5.956 1,302,606 +0.01(+0.17%)
Nov 04, 2005 5.869 5.960 5.861 5.946 1,196,014 +0.13(+2.28%)
Nov 03, 2005 5.800 5.865 5.784 5.813 1,298,687 +0.01(+0.22%)
Nov 02, 2005 5.750 5.819 5.750 5.800 1,573,002 +0.03(+0.58%)
Nov 01, 2005 5.814 5.819 5.725 5.767 2,711,803 -0.02(-0.28%)
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%)
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