Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

83.54 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 2:43 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 25.77 25.77 24.54 25.29 0 -0.17(-0.67%)
Oct 30, 2008 25.00 26.55 24.71 25.46 1,372,792 +1.41(+5.86%)
Oct 29, 2008 22.75 25.25 21.65 24.05 2,689,210 +1.22(+5.34%)
Oct 28, 2008 20.65 22.91 18.80 22.83 2,754,366 +3.58(+18.60%)
Oct 27, 2008 20.45 20.89 19.18 19.25 2,067,119 -1.33(-6.46%)
Oct 24, 2008 20.01 22.04 20.01 20.58 2,856,790 -1.86(-8.29%)
Oct 23, 2008 24.80 25.61 22.12 22.44 3,030,032 -1.92(-7.88%)
Oct 22, 2008 26.47 26.60 23.68 24.36 1,358,785 -3.00(-10.96%)
Oct 21, 2008 28.35 28.55 27.20 27.36 720,137 -1.99(-6.78%)
Oct 20, 2008 29.00 29.40 28.29 29.35 1,178,883 +0.89(+3.13%)
Oct 17, 2008 26.66 30.00 26.48 28.46 0 +0.90(+3.27%)
Oct 16, 2008 28.18 28.19 25.84 27.56 1,923,558 -0.65(-2.30%)
Oct 15, 2008 28.77 30.00 27.55 28.21 1,506,237 -2.63(-8.53%)
Oct 14, 2008 34.29 34.29 30.22 30.84 1,863,088 -1.72(-5.28%)
Oct 13, 2008 28.96 32.64 28.52 32.56 3,053,897 +5.66(+21.04%)
Oct 10, 2008 26.82 27.53 24.78 26.90 2,295,065 -1.81(-6.30%)
Oct 09, 2008 31.49 33.99 28.71 28.71 1,850,640 -2.49(-7.98%)
Oct 08, 2008 28.96 31.71 25.47 31.20 2,604,756 +0.49(+1.60%)
Oct 07, 2008 32.01 33.55 30.71 30.71 3,102,226 -2.18(-6.63%)
Oct 06, 2008 34.49 35.20 30.47 32.89 3,314,687 -4.16(-11.23%)
Oct 03, 2008 36.82 38.33 36.42 37.05 0 +0.31(+0.84%)
Oct 02, 2008 37.59 37.60 35.61 36.74 1,919,206 -1.43(-3.75%)
Oct 01, 2008 38.00 38.45 36.93 38.17 1,453,444 +0.03(+0.08%)
Sep 30, 2008 35.34 38.14 35.34 38.14 2,051,408 +3.07(+8.75%)
Sep 29, 2008 38.99 38.99 34.42 35.07 2,047,650 -3.99(-10.22%)
Sep 26, 2008 38.73 39.41 38.39 39.06 0 -0.98(-2.45%)
Sep 25, 2008 39.50 40.18 39.44 40.04 1,847,792 +0.38(+0.96%)
Sep 24, 2008 40.00 40.50 39.46 39.66 2,347,870 -0.61(-1.51%)
Sep 23, 2008 41.38 41.39 39.94 40.27 1,286,003 -0.53(-1.30%)
Sep 22, 2008 39.24 41.31 39.24 40.80 1,260,806 -0.11(-0.27%)
Sep 19, 2008 42.76 43.79 39.47 40.91 0 -0.02(-0.05%)
Sep 18, 2008 39.39 41.08 36.75 40.93 3,120,749 +1.76(+4.49%)
Sep 17, 2008 42.40 42.53 38.31 39.17 3,467,941 -3.75(-8.74%)
Sep 16, 2008 43.03 43.40 41.65 42.92 1,914,839 -1.37(-3.09%)
Sep 15, 2008 44.38 46.02 44.00 44.29 1,100,968 -1.97(-4.26%)
Sep 12, 2008 44.90 46.26 44.85 46.26 926,433 +0.86(+1.89%)
Sep 11, 2008 42.47 45.46 42.47 45.40 1,440,722 +1.74(+3.99%)
Sep 10, 2008 45.74 46.72 43.06 43.66 2,140,728 -2.19(-4.78%)
Sep 09, 2008 46.21 46.90 45.63 45.85 1,384,340 -0.41(-0.89%)
Sep 08, 2008 45.89 46.27 44.95 46.26 1,386,876 +1.84(+4.14%)
Sep 05, 2008 44.45 44.94 43.86 44.42 0 -0.29(-0.65%)
Sep 04, 2008 44.83 45.92 44.60 44.71 1,346,981 -0.63(-1.39%)
Sep 03, 2008 45.64 46.13 44.93 45.34 854,440 -0.32(-0.70%)
Sep 02, 2008 44.88 46.33 44.60 45.66 1,347,215 +1.24(+2.79%)
Aug 29, 2008 44.26 44.91 44.11 44.42 0 -0.48(-1.07%)
Aug 28, 2008 43.79 45.09 43.78 44.90 930,979 +0.25(+0.56%)
Aug 27, 2008 45.50 45.74 44.39 44.65 1,001,996 -0.67(-1.48%)
Aug 26, 2008 46.67 46.67 44.95 45.32 1,074,204 -0.93(-2.01%)
Aug 25, 2008 46.85 46.96 46.16 46.25 387,235 -1.14(-2.41%)
Aug 22, 2008 47.38 47.73 47.00 47.39 460,436 +0.03(+0.06%)
Aug 21, 2008 47.98 48.42 46.97 47.36 746,354 -0.63(-1.31%)
Aug 20, 2008 48.32 48.61 47.69 47.99 821,421 -0.16(-0.33%)
Aug 19, 2008 47.00 48.31 46.88 48.15 580,282 +0.77(+1.63%)
Aug 18, 2008 47.90 48.04 47.33 47.38 604,869 +0.04(+0.08%)
Aug 15, 2008 46.80 47.54 46.80 47.34 0 +0.21(+0.45%)
Aug 14, 2008 46.37 47.50 46.37 47.13 911,367 +0.39(+0.83%)
Aug 13, 2008 46.37 46.74 45.75 46.74 573,293 +0.49(+1.06%)
Aug 12, 2008 46.63 46.74 45.53 46.25 793,693 -0.02(-0.04%)
Aug 11, 2008 47.20 47.20 45.97 46.27 1,262,374 -1.16(-2.45%)
Aug 08, 2008 45.68 47.54 45.40 47.43 1,648,955 -0.27(-0.57%)
Aug 07, 2008 48.89 48.89 47.55 47.70 1,565,205 -1.69(-3.42%)
Aug 06, 2008 47.96 49.84 47.45 49.39 1,700,980 +1.82(+3.83%)
Aug 05, 2008 47.63 48.36 46.91 47.57 947,718 +0.28(+0.59%)
Aug 04, 2008 46.77 47.64 46.71 47.29 797,094 +0.52(+1.11%)
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