Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

130.27 +0.02 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.78 83.30 80.69 82.40 515,022 +0.62(+0.76%)
Jan 30, 2019 82.90 83.99 81.18 81.78 544,935 -1.23(-1.48%)
Jan 29, 2019 82.99 83.38 82.29 83.01 649,595 +0.58(+0.70%)
Jan 28, 2019 82.00 83.22 82.00 82.43 623,599 -0.46(-0.56%)
Jan 25, 2019 83.49 84.52 82.26 82.89 516,619 -0.33(-0.40%)
Jan 24, 2019 84.22 84.22 82.47 83.22 370,679 -0.75(-0.89%)
Jan 23, 2019 83.73 84.16 83.17 83.98 434,920 +0.52(+0.63%)
Jan 22, 2019 84.04 84.63 82.90 83.45 795,631 -1.11(-1.32%)
Jan 18, 2019 85.24 85.36 84.40 84.56 591,069 -0.29(-0.34%)
Jan 17, 2019 85.19 85.48 84.52 84.85 311,870 -0.43(-0.50%)
Jan 16, 2019 85.31 85.71 84.73 85.28 323,603 -0.10(-0.12%)
Jan 15, 2019 84.08 85.85 83.98 85.38 266,410 +0.90(+1.06%)
Jan 14, 2019 84.23 85.81 83.22 84.48 583,750 -0.03(-0.03%)
Jan 11, 2019 84.24 84.93 84.01 84.51 637,793 +0.25(+0.30%)
Jan 10, 2019 84.00 84.73 83.78 84.26 1,003,418 -0.05(-0.05%)
Jan 09, 2019 82.36 84.37 82.36 84.30 669,904 +1.47(+1.77%)
Jan 08, 2019 82.75 83.06 82.12 82.84 238,801 +0.59(+0.72%)
Jan 07, 2019 81.22 82.70 80.80 82.25 399,203 +1.31(+1.62%)
Jan 04, 2019 80.15 81.19 80.06 80.93 264,661 +1.36(+1.71%)
Jan 03, 2019 78.73 80.06 78.73 79.58 437,976 +0.56(+0.71%)
Jan 02, 2019 77.61 79.18 77.44 79.02 382,497 +1.11(+1.43%)
Dec 31, 2018 77.35 77.91 76.82 77.90 243,121 +0.82(+1.07%)
Dec 28, 2018 77.04 78.36 76.49 77.08 411,903 +0.07(+0.09%)
Dec 27, 2018 76.12 77.16 75.86 77.01 545,469 +0.09(+0.12%)
Dec 26, 2018 75.29 77.22 74.84 76.92 198,383 +1.66(+2.20%)
Dec 24, 2018 74.99 76.83 74.60 75.26 206,669 -0.35(-0.47%)
Dec 21, 2018 77.13 77.37 75.43 75.61 588,528 -1.64(-2.12%)
Dec 20, 2018 76.42 77.80 75.57 77.25 470,772 +1.60(+2.12%)
Dec 19, 2018 74.87 76.92 74.11 75.65 453,539 +0.92(+1.24%)
Dec 18, 2018 74.25 75.33 73.70 74.72 312,418 +0.91(+1.24%)
Dec 17, 2018 75.46 76.01 73.60 73.81 394,135 -1.92(-2.53%)
Dec 14, 2018 76.02 76.92 75.52 75.73 298,572 -0.87(-1.13%)
Dec 13, 2018 76.63 77.08 75.42 76.60 690,965 +0.06(+0.08%)
Dec 12, 2018 74.44 77.20 74.05 76.53 731,591 +3.21(+4.38%)
Dec 11, 2018 74.56 76.11 73.20 73.32 491,613 -0.47(-0.64%)
Dec 10, 2018 74.68 75.15 73.33 73.79 391,064 -0.90(-1.20%)
Dec 07, 2018 75.49 75.76 74.62 74.69 394,672 -0.81(-1.07%)
Dec 06, 2018 74.40 76.26 73.22 75.49 545,705 +0.14(+0.19%)
Dec 04, 2018 76.98 77.68 75.15 75.35 590,848 -1.81(-2.35%)
Dec 03, 2018 80.02 81.56 77.08 77.16 654,715 -1.38(-1.75%)
Nov 30, 2018 78.36 79.21 77.50 78.54 1,163,139 -0.43(-0.54%)
Nov 29, 2018 77.46 79.17 75.63 78.96 730,579 +1.45(+1.87%)
Nov 28, 2018 75.24 77.58 75.03 77.51 1,349,981 +2.42(+3.22%)
Nov 27, 2018 75.09 76.70 74.49 75.10 1,014,182 +0.24(+0.33%)
Nov 26, 2018 78.88 78.88 74.39 74.85 1,085,317 -3.98(-5.05%)
Nov 23, 2018 78.05 79.07 78.05 78.83 131,336 +0.25(+0.32%)
Nov 21, 2018 78.58 78.58 78.58 0 +1.92(+2.50%)
Nov 20, 2018 77.91 78.55 76.07 76.66 843,029 -2.10(-2.67%)
Nov 19, 2018 77.76 78.97 77.20 78.76 259,288 +0.60(+0.76%)
Nov 16, 2018 75.76 78.44 75.30 78.16 492,207 +2.40(+3.17%)
Nov 15, 2018 77.35 77.54 74.78 75.77 804,338 -1.81(-2.33%)
Nov 14, 2018 78.69 79.07 77.09 77.58 1,769,862 -0.77(-0.98%)
Nov 13, 2018 79.70 80.46 77.57 78.35 854,577 -1.58(-1.98%)
Nov 12, 2018 80.58 81.16 79.59 79.93 495,630 -1.70(-2.08%)
Nov 09, 2018 80.17 81.91 77.58 81.63 1,164,796 +1.01(+1.26%)
Nov 08, 2018 83.70 83.98 79.50 80.62 1,243,752 -3.61(-4.29%)
Nov 07, 2018 82.78 84.75 81.96 84.23 380,006 +2.53(+3.09%)
Nov 06, 2018 81.72 83.00 80.72 81.70 345,587 -0.35(-0.43%)
Nov 05, 2018 79.38 82.16 79.38 82.06 462,726 +2.80(+3.53%)
Nov 02, 2018 79.32 81.22 78.67 79.26 621,776 +0.29(+0.37%)
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