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 (%)
Feb 28, 2007 9.357 9.503 9.112 9.406 3,764,782 +0.24(+2.67%)
Feb 27, 2007 9.799 9.799 8.953 9.161 12,174,506 -0.94(-9.34%)
Feb 26, 2007 10.55 10.65 10.07 10.11 5,296,304 -0.46(-4.31%)
Feb 23, 2007 10.87 10.89 10.56 10.56 1,881,803 -0.27(-2.49%)
Feb 22, 2007 10.85 11.00 10.73 10.83 3,061,359 +0.01(+0.08%)
Feb 21, 2007 10.97 10.97 10.74 10.82 2,051,095 -0.15(-1.37%)
Feb 20, 2007 11.08 11.08 10.93 10.97 2,076,959 -0.19(-1.73%)
Feb 16, 2007 11.27 11.30 11.11 11.16 1,666,661 -0.10(-0.89%)
Feb 15, 2007 11.34 11.40 11.21 11.27 1,521,666 -0.07(-0.62%)
Feb 14, 2007 10.96 11.42 10.96 11.34 1,268,798 +0.37(+3.40%)
Feb 13, 2007 10.86 10.96 10.81 10.96 1,923,675 +0.09(+0.80%)
Feb 12, 2007 10.92 10.95 10.78 10.88 1,493,294 -0.05(-0.42%)
Feb 09, 2007 10.96 11.05 10.91 10.92 1,222,662 -0.08(-0.73%)
Feb 08, 2007 11.08 11.10 10.86 11.00 989,102 -0.10(-0.92%)
Feb 07, 2007 10.85 11.10 10.80 11.10 2,638,521 +0.26(+2.37%)
Feb 06, 2007 10.76 10.86 10.75 10.85 1,292,025 +0.11(+0.98%)
Feb 05, 2007 10.82 10.86 10.65 10.74 1,668,621 -0.10(-0.95%)
Feb 02, 2007 10.68 10.85 10.60 10.85 2,232,926 +0.26(+2.44%)
Feb 01, 2007 10.27 10.62 10.19 10.59 2,084,796 +0.37(+3.66%)
Jan 31, 2007 10.02 10.25 9.944 10.21 1,514,612 +0.21(+2.13%)
Jan 30, 2007 9.881 10.06 9.858 10.00 1,863,384 +0.12(+1.25%)
Jan 29, 2007 10.02 10.08 9.876 9.877 1,150,948 -0.14(-1.41%)
Jan 26, 2007 9.868 10.04 9.793 10.02 806,095 +0.13(+1.36%)
Jan 25, 2007 10.16 10.18 9.878 9.884 1,736,808 -0.31(-3.00%)
Jan 24, 2007 10.18 10.21 10.17 10.19 1,924,909 +0.01(+0.09%)
Jan 23, 2007 10.11 10.21 10.10 10.18 1,660,783 +0.01(+0.08%)
Jan 22, 2007 10.11 10.20 10.05 10.17 1,228,149 +0.06(+0.57%)
Jan 19, 2007 10.03 10.15 9.959 10.11 938,158 +0.12(+1.18%)
Jan 18, 2007 10.15 10.21 9.996 9.996 910,335 -0.18(-1.80%)
Jan 17, 2007 10.13 10.25 10.08 10.18 1,819,886 +0.04(+0.41%)
Jan 16, 2007 10.16 10.16 9.975 10.14 1,010,656 +0.12(+1.16%)
Jan 12, 2007 10.06 10.09 9.950 10.02 902,497 -0.04(-0.37%)
Jan 11, 2007 9.874 10.17 9.859 10.06 1,334,348 +0.19(+1.88%)
Jan 10, 2007 9.682 9.941 9.612 9.874 2,035,811 +0.17(+1.75%)
Jan 09, 2007 9.839 9.858 9.535 9.704 1,413,899 -0.16(-1.58%)
Jan 08, 2007 9.667 9.865 9.667 9.859 1,117,247 +0.16(+1.66%)
Jan 05, 2007 9.785 9.864 9.669 9.699 998,115 -0.08(-0.81%)
Jan 04, 2007 9.945 9.945 9.621 9.778 1,592,204 -0.20(-2.05%)
Jan 03, 2007 9.932 10.03 9.830 9.982 1,469,938 +0.14(+1.37%)
Dec 29, 2006 9.847 9.958 9.806 9.847 429,891 -0.00(-0.01%)
Dec 28, 2006 9.858 9.887 9.800 9.847 636,803 -0.04(-0.41%)
Dec 27, 2006 9.756 9.898 9.727 9.888 645,424 +0.11(+1.09%)
Dec 26, 2006 9.650 9.801 9.650 9.782 514,929 +0.11(+1.13%)
Dec 22, 2006 9.715 9.722 9.624 9.672 1,323,767 -0.02(-0.22%)
Dec 21, 2006 9.626 9.750 9.622 9.693 949,914 +0.03(+0.33%)
Dec 20, 2006 9.718 9.754 9.572 9.662 1,727,011 -0.10(-1.05%)
Dec 19, 2006 9.932 9.932 9.676 9.765 1,080,802 -0.15(-1.54%)
Dec 18, 2006 9.941 10.05 9.852 9.917 564,697 -0.03(-0.32%)
Dec 15, 2006 9.982 10.11 9.915 9.950 1,274,390 -0.05(-0.45%)
Dec 14, 2006 9.913 10.04 9.834 9.995 1,070,221 +0.13(+1.29%)
Dec 13, 2006 9.866 9.922 9.847 9.867 2,268,587 +0.07(+0.69%)
Dec 12, 2006 9.832 9.915 9.714 9.799 1,948,814 -0.03(-0.26%)
Dec 11, 2006 9.659 9.845 9.633 9.824 2,413,191 +0.17(+1.72%)
Dec 08, 2006 9.544 9.671 9.500 9.659 3,024,522 +0.10(+1.02%)
Dec 07, 2006 9.654 9.765 9.554 9.561 1,522,842 -0.11(-1.13%)
Dec 06, 2006 9.735 9.735 9.578 9.670 1,304,565 -0.10(-1.04%)
Dec 05, 2006 9.369 9.783 9.369 9.771 2,606,387 +0.43(+4.56%)
Dec 04, 2006 8.999 9.374 8.974 9.345 1,445,249 +0.31(+3.48%)
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