Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

83.47 USD -0.17 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 73.51 73.81 71.31 72.15 653,468 -2.18(-2.93%)
Nov 27, 2020 75.82 76.09 73.63 74.33 218,200 -1.63(-2.15%)
Nov 25, 2020 77.00 77.68 75.46 75.96 381,600 -1.16(-1.50%)
Nov 24, 2020 76.03 77.90 75.51 77.12 312,582 +2.44(+3.27%)
Nov 23, 2020 74.96 75.12 74.03 74.68 263,574 +0.06(+0.08%)
Nov 20, 2020 75.54 76.34 74.37 74.62 384,900 -1.23(-1.62%)
Nov 19, 2020 74.39 75.91 73.41 75.85 563,390 +1.23(+1.65%)
Nov 18, 2020 73.37 75.28 72.44 74.62 686,659 +1.39(+1.90%)
Nov 17, 2020 70.25 73.30 70.12 73.23 626,667 +2.73(+3.87%)
Nov 16, 2020 70.02 71.85 69.59 70.50 428,874 +2.11(+3.09%)
Nov 13, 2020 66.99 68.59 66.85 68.39 395,300 +1.91(+2.87%)
Nov 12, 2020 69.90 70.07 66.18 66.48 834,861 -3.78(-5.38%)
Nov 11, 2020 68.11 70.75 67.83 70.26 1,409,457 +2.25(+3.31%)
Nov 10, 2020 65.36 68.13 65.15 68.01 773,332 +2.50(+3.82%)
Nov 09, 2020 62.02 66.20 61.64 65.51 1,981,190 +7.86(+13.63%)
Nov 06, 2020 57.32 57.93 57.32 57.65 455,600 +0.26(+0.45%)
Nov 05, 2020 55.85 57.72 55.82 57.39 542,754 +2.09(+3.78%)
Nov 04, 2020 54.39 55.76 54.25 55.30 486,493 +1.09(+2.01%)
Nov 03, 2020 53.56 54.73 53.56 54.21 401,937 +0.71(+1.33%)
Nov 02, 2020 54.11 54.11 53.29 53.50 520,997 -0.27(-0.50%)
Oct 30, 2020 53.94 54.17 52.91 53.77 1,231,400 -0.26(-0.48%)
Oct 29, 2020 55.06 55.43 53.01 54.03 1,255,934 -1.06(-1.92%)
Oct 28, 2020 55.19 55.69 54.40 55.09 640,164 -1.13(-2.01%)
Oct 27, 2020 57.23 57.46 56.10 56.22 343,979 -1.23(-2.14%)
Oct 26, 2020 57.79 57.79 56.90 57.45 244,287 -0.66(-1.14%)
Oct 23, 2020 57.00 58.39 56.22 58.11 916,800 +1.62(+2.87%)
Oct 22, 2020 56.28 56.74 55.77 56.49 981,123 +0.37(+0.66%)
Oct 21, 2020 55.83 56.51 55.82 56.12 1,036,774 +0.28(+0.50%)
Oct 20, 2020 55.97 56.44 55.49 55.84 1,097,687 +0.36(+0.65%)
Oct 19, 2020 57.76 57.84 55.48 55.48 535,686 -2.20(-3.81%)
Oct 16, 2020 58.18 58.83 57.59 57.68 364,900 -0.31(-0.53%)
Oct 15, 2020 57.40 58.29 57.19 57.99 520,424 -0.36(-0.62%)
Oct 14, 2020 58.81 58.88 58.00 58.35 448,891 -0.52(-0.88%)
Oct 13, 2020 59.74 59.75 58.40 58.87 255,361 -1.22(-2.03%)
Oct 12, 2020 60.50 60.73 60.05 60.09 351,349 -0.30(-0.50%)
Oct 09, 2020 59.76 60.54 59.26 60.39 591,700 +0.88(+1.48%)
Oct 08, 2020 57.21 59.68 57.21 59.51 974,647 +2.41(+4.22%)
Oct 07, 2020 57.22 57.65 56.85 57.10 228,469 +0.40(+0.71%)
Oct 06, 2020 57.03 57.42 56.45 56.70 602,112 +0.12(+0.21%)
Oct 05, 2020 56.56 57.04 56.14 56.58 419,409 +0.57(+1.02%)
Oct 02, 2020 55.21 56.27 55.06 56.01 331,300 +0.20(+0.36%)
Oct 01, 2020 56.71 56.81 55.57 55.81 347,773 -0.38(-0.68%)
Sep 30, 2020 55.61 56.83 55.33 56.19 1,054,618 +0.96(+1.74%)
Sep 29, 2020 55.60 56.10 54.73 55.23 678,697 -0.47(-0.84%)
Sep 28, 2020 55.25 55.93 55.07 55.70 664,849 +1.05(+1.92%)
Sep 25, 2020 54.04 54.76 53.01 54.65 883,900 +0.33(+0.61%)
Sep 24, 2020 54.24 54.94 53.91 54.32 830,264 -0.22(-0.40%)
Sep 23, 2020 54.48 55.06 54.24 54.54 1,163,820 +0.00(+0.00%)
Sep 22, 2020 54.55 54.64 54.00 54.54 692,378 +0.10(+0.18%)
Sep 21, 2020 54.22 54.44 53.16 54.44 1,164,256 -0.61(-1.11%)
Sep 18, 2020 55.49 55.57 54.62 55.05 779,600 -0.63(-1.13%)
Sep 17, 2020 55.49 56.42 54.88 55.68 823,400 -0.37(-0.66%)
Sep 16, 2020 56.51 56.67 55.83 56.05 369,962 -0.17(-0.30%)
Sep 15, 2020 56.60 56.92 56.21 56.22 407,358 -0.24(-0.43%)
Sep 14, 2020 56.36 56.96 56.23 56.46 292,305 +0.19(+0.34%)
Sep 11, 2020 56.31 56.63 55.93 56.27 456,900 +0.27(+0.48%)
Sep 10, 2020 56.93 57.39 55.76 56.00 510,116 -0.61(-1.08%)
Sep 09, 2020 56.13 57.18 56.05 56.61 440,620 +0.78(+1.40%)
Sep 08, 2020 56.56 56.59 55.37 55.83 683,487 -1.08(-1.90%)
Sep 04, 2020 57.46 57.46 55.49 56.91 920,200 -0.09(-0.16%)
Sep 03, 2020 58.56 59.44 56.85 57.00 1,056,045 -1.09(-1.88%)
Sep 02, 2020 58.86 58.86 57.62 58.09 989,557 -0.50(-0.85%)
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