Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.456 7.529 7.404 7.529 2,036,947 +0.15(+1.97%)
May 30, 2006 7.657 7.657 7.341 7.383 2,523,490 -0.43(-5.45%)
May 26, 2006 7.793 7.872 7.661 7.809 2,071,510 +0.09(+1.18%)
May 25, 2006 7.460 7.732 7.426 7.718 2,367,006 +0.33(+4.42%)
May 24, 2006 7.675 7.675 7.178 7.391 4,018,441 -0.29(-3.72%)
May 23, 2006 7.635 7.859 7.620 7.677 3,123,977 +0.21(+2.75%)
May 22, 2006 7.808 7.808 7.175 7.471 3,772,321 -0.42(-5.38%)
May 19, 2006 7.927 7.941 7.699 7.896 1,945,791 -0.03(-0.40%)
May 18, 2006 8.074 8.127 7.881 7.928 1,838,683 -0.15(-1.88%)
May 17, 2006 8.222 8.241 7.974 8.079 3,216,652 -0.14(-1.72%)
May 16, 2006 8.149 8.280 8.148 8.221 1,902,872 +0.12(+1.53%)
May 15, 2006 8.171 8.187 7.961 8.097 1,355,559 -0.08(-0.96%)
May 12, 2006 8.276 8.276 8.033 8.175 1,551,164 -0.15(-1.82%)
May 11, 2006 8.425 8.533 8.301 8.327 954,854 -0.15(-1.79%)
May 10, 2006 8.521 8.530 8.418 8.479 1,207,431 -0.03(-0.39%)
May 09, 2006 8.495 8.539 8.478 8.512 1,695,493 +0.02(+0.25%)
May 08, 2006 8.456 8.575 8.451 8.491 990,937 +0.04(+0.52%)
May 05, 2006 8.421 8.468 8.355 8.447 1,173,628 +0.03(+0.38%)
May 04, 2006 8.425 8.522 8.373 8.415 1,006,129 +0.05(+0.57%)
May 03, 2006 8.468 8.573 8.311 8.368 1,312,260 -0.10(-1.19%)
May 02, 2006 8.165 8.516 8.159 8.469 1,367,333 +0.32(+3.98%)
May 01, 2006 8.157 8.215 8.136 8.145 516,928 -0.01(-0.08%)
Apr 28, 2006 8.050 8.227 8.050 8.151 1,649,915 +0.19(+2.41%)
Apr 27, 2006 7.904 8.014 7.871 7.959 913,834 -0.04(-0.47%)
Apr 26, 2006 7.793 8.013 7.793 7.997 1,301,625 +0.18(+2.34%)
Apr 25, 2006 7.837 7.859 7.784 7.814 992,836 -0.04(-0.57%)
Apr 24, 2006 7.855 7.872 7.767 7.859 828,376 -0.00(-0.03%)
Apr 21, 2006 7.785 7.863 7.779 7.862 1,827,289 +0.08(+1.00%)
Apr 20, 2006 7.767 7.813 7.752 7.784 1,652,954 +0.02(+0.21%)
Apr 19, 2006 7.868 7.877 7.712 7.767 1,460,768 -0.09(-1.10%)
Apr 18, 2006 7.872 7.921 7.838 7.853 2,561,091 -0.00(-0.04%)
Apr 17, 2006 7.828 7.907 7.765 7.856 1,610,795 +0.04(+0.57%)
Apr 13, 2006 7.760 7.873 7.706 7.812 1,272,759 +0.05(+0.67%)
Apr 12, 2006 7.650 7.773 7.519 7.760 2,805,692 +0.11(+1.43%)
Apr 11, 2006 7.802 7.803 7.558 7.650 788,115 -0.14(-1.82%)
Apr 10, 2006 7.732 7.826 7.732 7.792 1,224,143 +0.08(+1.02%)
Apr 07, 2006 7.959 7.964 7.645 7.713 1,938,955 -0.25(-3.09%)
Apr 06, 2006 8.109 8.109 7.934 7.959 1,869,448 -0.16(-1.96%)
Apr 05, 2006 8.188 8.206 8.099 8.118 1,208,950 -0.06(-0.75%)
Apr 04, 2006 8.185 8.223 8.147 8.179 1,330,491 -0.00(-0.04%)
Apr 03, 2006 8.118 8.228 8.096 8.183 1,466,085 +0.14(+1.72%)
Mar 31, 2006 8.008 8.101 7.956 8.044 970,427 +0.03(+0.34%)
Mar 30, 2006 8.049 8.107 7.986 8.017 1,265,163 -0.03(-0.39%)
Mar 29, 2006 8.118 8.118 7.921 8.049 1,536,731 -0.01(-0.15%)
Mar 28, 2006 8.103 8.114 8.028 8.061 3,066,625 +0.13(+1.68%)
Mar 27, 2006 7.890 8.048 7.878 7.928 1,141,723 +0.04(+0.48%)
Mar 24, 2006 7.866 7.924 7.866 7.890 227,509 +0.00(+0.02%)
Mar 23, 2006 7.854 7.967 7.854 7.888 851,165 +0.04(+0.45%)
Mar 22, 2006 7.957 8.014 7.817 7.853 1,716,003 -0.11(-1.42%)
Mar 21, 2006 8.017 8.048 7.892 7.966 1,034,236 -0.10(-1.27%)
Mar 20, 2006 8.124 8.159 8.035 8.069 1,817,034 +0.03(+0.42%)
Mar 17, 2006 8.157 8.236 8.007 8.035 3,692,560 +0.02(+0.26%)
Mar 16, 2006 7.985 8.145 7.969 8.014 2,455,883 +0.13(+1.59%)
Mar 15, 2006 7.548 8.109 7.517 7.889 7,157,232 +0.48(+6.47%)
Mar 14, 2006 7.407 7.429 7.343 7.410 1,057,784 -0.00(-0.06%)
Mar 13, 2006 7.469 7.535 7.372 7.414 588,333 -0.05(-0.61%)
Mar 10, 2006 7.363 7.505 7.354 7.460 1,766,139 +0.11(+1.43%)
Mar 09, 2006 7.267 7.364 7.267 7.354 1,508,245 +0.09(+1.21%)
Mar 08, 2006 7.306 7.313 7.217 7.267 1,953,388 -0.04(-0.54%)
Mar 07, 2006 7.460 7.461 7.197 7.306 1,614,213 -0.18(-2.39%)
Mar 06, 2006 7.644 7.727 7.481 7.485 1,011,826 -0.13(-1.71%)
Mar 03, 2006 7.669 7.697 7.605 7.615 721,648 -0.05(-0.70%)
Mar 02, 2006 7.681 7.741 7.659 7.669 854,963 -0.01(-0.16%)
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