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, 2006 8.876 9.004 8.810 8.953 883,295 +0.07(+0.77%)
Nov 29, 2006 8.761 8.909 8.761 8.885 881,336 +0.22(+2.54%)
Nov 28, 2006 8.719 8.719 8.578 8.664 1,174,461 -0.03(-0.34%)
Nov 27, 2006 8.944 8.993 8.680 8.694 957,360 -0.22(-2.49%)
Nov 24, 2006 8.982 9.080 8.856 8.916 532,955 -0.07(-0.74%)
Nov 22, 2006 8.970 9.017 8.947 8.982 1,649,027 +0.01(+0.13%)
Nov 21, 2006 8.928 9.059 8.893 8.970 1,661,567 -0.04(-0.44%)
Nov 20, 2006 8.787 9.026 8.784 9.010 984,400 +0.17(+1.96%)
Nov 17, 2006 8.795 8.837 8.689 8.837 1,206,595 -0.02(-0.22%)
Nov 16, 2006 8.739 8.864 8.739 8.856 1,141,935 +0.14(+1.59%)
Nov 15, 2006 8.672 8.782 8.601 8.718 1,348,063 -0.04(-0.48%)
Nov 14, 2006 8.659 8.760 8.636 8.760 1,729,362 +0.12(+1.41%)
Nov 13, 2006 8.706 8.711 8.523 8.638 718,314 -0.08(-0.90%)
Nov 10, 2006 8.598 8.716 8.521 8.716 1,067,086 +0.14(+1.63%)
Nov 09, 2006 8.697 8.722 8.550 8.577 1,166,232 -0.11(-1.23%)
Nov 08, 2006 8.458 8.689 8.432 8.684 1,085,896 +0.15(+1.80%)
Nov 07, 2006 8.574 8.744 8.507 8.530 1,249,310 -0.04(-0.47%)
Nov 06, 2006 8.387 8.600 8.380 8.570 955,401 +0.23(+2.76%)
Nov 03, 2006 8.332 8.361 8.294 8.339 584,291 +0.04(+0.44%)
Nov 02, 2006 8.327 8.339 8.234 8.303 1,194,839 -0.02(-0.30%)
Nov 01, 2006 8.224 8.520 8.219 8.327 2,840,731 +0.10(+1.25%)
Oct 31, 2006 8.149 8.239 8.127 8.224 2,262,317 +0.11(+1.41%)
Oct 30, 2006 8.353 8.353 8.017 8.110 2,769,801 -0.25(-3.02%)
Oct 27, 2006 8.434 8.486 8.345 8.363 766,907 -0.09(-1.11%)
Oct 26, 2006 8.377 8.461 8.322 8.457 1,079,626 +0.08(+1.01%)
Oct 25, 2006 8.311 8.395 8.302 8.372 1,067,086 +0.08(+0.95%)
Oct 24, 2006 8.437 8.446 8.263 8.293 1,835,169 -0.12(-1.46%)
Oct 23, 2006 8.357 8.446 8.332 8.416 1,444,466 +0.04(+0.45%)
Oct 20, 2006 8.494 8.512 8.342 8.378 1,453,479 -0.12(-1.37%)
Oct 19, 2006 8.528 8.561 8.486 8.495 797,082 -0.01(-0.14%)
Oct 18, 2006 8.561 8.600 8.460 8.507 1,151,340 +0.02(+0.26%)
Oct 17, 2006 8.612 8.612 8.376 8.485 1,612,582 -0.19(-2.16%)
Oct 16, 2006 8.629 8.714 8.629 8.672 1,084,721 +0.04(+0.44%)
Oct 13, 2006 8.523 8.663 8.502 8.634 1,644,716 +0.11(+1.34%)
Oct 12, 2006 8.386 8.538 8.370 8.520 1,449,952 +0.15(+1.80%)
Oct 11, 2006 8.405 8.446 8.306 8.369 1,555,759 -0.04(-0.42%)
Oct 10, 2006 8.361 8.419 8.320 8.405 841,756 +0.04(+0.53%)
Oct 09, 2006 8.363 8.445 8.315 8.361 573,319 -0.02(-0.23%)
Oct 06, 2006 8.429 8.455 8.311 8.380 1,190,136 -0.10(-1.17%)
Oct 05, 2006 8.400 8.515 8.370 8.480 953,049 +0.04(+0.43%)
Oct 04, 2006 8.168 8.454 8.116 8.443 917,780 +0.30(+3.63%)
Oct 03, 2006 8.192 8.197 8.101 8.147 707,733 -0.07(-0.81%)
Oct 02, 2006 8.293 8.350 8.187 8.213 1,136,057 -0.03(-0.39%)
Sep 29, 2006 8.249 8.261 8.166 8.246 805,703 -0.00(-0.04%)
Sep 28, 2006 8.251 8.322 8.221 8.249 677,950 +0.07(+0.87%)
Sep 27, 2006 8.238 8.340 8.162 8.178 1,104,707 -0.07(-0.80%)
Sep 26, 2006 8.389 8.389 8.207 8.244 937,766 -0.08(-0.99%)
Sep 25, 2006 8.015 8.344 7.919 8.327 1,436,628 +0.32(+3.99%)
Sep 22, 2006 8.208 8.208 7.973 8.007 1,145,070 -0.21(-2.59%)
Sep 21, 2006 8.476 8.476 8.176 8.219 1,380,981 -0.28(-3.27%)
Sep 20, 2006 8.470 8.612 8.451 8.498 1,890,424 +0.04(+0.50%)
Sep 19, 2006 8.387 8.476 8.363 8.455 1,725,443 +0.05(+0.56%)
Sep 18, 2006 8.342 8.454 8.270 8.408 653,262 +0.06(+0.70%)
Sep 15, 2006 8.341 8.412 8.275 8.350 667,370 +0.00(+0.00%)
Sep 14, 2006 8.337 8.382 8.253 8.350 1,546,354 +0.01(+0.14%)
Sep 13, 2006 8.102 8.412 8.032 8.338 2,640,089 +0.20(+2.51%)
Sep 12, 2006 7.792 8.134 7.792 8.133 1,730,537 +0.34(+4.31%)
Sep 11, 2006 7.789 7.850 7.763 7.797 1,536,557 +0.02(+0.21%)
Sep 08, 2006 7.775 7.822 7.743 7.781 622,303 +0.02(+0.21%)
Sep 07, 2006 7.817 7.818 7.655 7.765 1,137,624 -0.07(-0.90%)
Sep 06, 2006 7.945 7.945 7.775 7.836 1,199,933 -0.13(-1.63%)
Sep 05, 2006 8.030 8.057 7.950 7.966 761,029 -0.06(-0.69%)
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