Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fomento Economico Mexicano SAB de CV (NY: FMX )

120.32 -1.45 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.20 10.44 10.13 10.40 1,486,729 +0.22(+2.13%)
Jan 30, 2007 10.07 10.25 10.04 10.19 1,829,081 +0.13(+1.25%)
Jan 29, 2007 10.21 10.27 10.06 10.06 1,129,760 -0.14(-1.41%)
Jan 26, 2007 10.05 10.23 9.977 10.21 791,255 +0.14(+1.36%)
Jan 25, 2007 10.35 10.37 10.06 10.07 1,704,834 -0.31(-3.00%)
Jan 24, 2007 10.37 10.40 10.36 10.38 1,889,473 +0.01(+0.09%)
Jan 23, 2007 10.30 10.40 10.29 10.37 1,630,209 +0.01(+0.08%)
Jan 22, 2007 10.30 10.40 10.24 10.36 1,205,539 +0.06(+0.57%)
Jan 19, 2007 10.22 10.34 10.15 10.30 920,887 +0.12(+1.18%)
Jan 18, 2007 10.34 10.41 10.18 10.18 893,576 -0.19(-1.81%)
Jan 17, 2007 10.32 10.45 10.27 10.37 1,786,383 +0.04(+0.41%)
Jan 16, 2007 10.35 10.35 10.16 10.33 992,050 +0.12(+1.16%)
Jan 12, 2007 10.25 10.28 10.14 10.21 885,883 -0.04(-0.37%)
Jan 11, 2007 10.06 10.36 10.04 10.25 1,309,783 +0.19(+1.88%)
Jan 10, 2007 9.864 10.13 9.792 10.06 1,998,333 +0.17(+1.75%)
Jan 09, 2007 10.02 10.04 9.714 9.886 1,387,870 -0.16(-1.58%)
Jan 08, 2007 9.848 10.05 9.848 10.04 1,096,679 +0.16(+1.66%)
Jan 05, 2007 9.969 10.05 9.850 9.880 979,741 -0.08(-0.81%)
Jan 04, 2007 10.13 10.13 9.802 9.961 1,562,893 -0.21(-2.04%)
Jan 03, 2007 10.12 10.22 10.01 10.17 1,442,877 +0.14(+1.37%)
Dec 29, 2006 10.03 10.14 9.990 10.03 421,977 -0.00(-0.01%)
Dec 28, 2006 10.04 10.07 9.984 10.03 625,080 -0.04(-0.41%)
Dec 27, 2006 9.939 10.08 9.909 10.07 633,542 +0.11(+1.09%)
Dec 26, 2006 9.831 9.985 9.831 9.965 505,449 +0.11(+1.13%)
Dec 22, 2006 9.897 9.904 9.804 9.854 1,299,397 -0.02(-0.22%)
Dec 21, 2006 9.807 9.932 9.802 9.875 932,427 +0.03(+0.33%)
Dec 20, 2006 9.900 9.937 9.751 9.843 1,695,217 -0.10(-1.05%)
Dec 19, 2006 10.12 10.12 9.857 9.948 1,060,905 -0.16(-1.54%)
Dec 18, 2006 10.13 10.24 10.04 10.10 554,302 -0.03(-0.32%)
Dec 15, 2006 10.17 10.30 10.10 10.14 1,250,930 -0.05(-0.45%)
Dec 14, 2006 10.10 10.22 10.02 10.18 1,050,519 +0.13(+1.29%)
Dec 13, 2006 10.05 10.11 10.03 10.05 2,226,824 +0.07(+0.69%)
Dec 12, 2006 10.02 10.10 9.896 9.983 1,912,938 -0.03(-0.26%)
Dec 11, 2006 9.840 10.03 9.814 10.01 2,368,766 +0.17(+1.72%)
Dec 08, 2006 9.723 9.852 9.678 9.840 2,968,843 +0.10(+1.02%)
Dec 07, 2006 9.835 9.948 9.733 9.740 1,494,807 -0.11(-1.13%)
Dec 06, 2006 9.918 9.918 9.757 9.851 1,280,549 -0.10(-1.04%)
Dec 05, 2006 9.545 9.966 9.545 9.954 2,558,405 +0.43(+4.56%)
Dec 04, 2006 9.168 9.549 9.142 9.520 1,418,643 +0.32(+3.48%)
Dec 01, 2006 9.183 9.304 9.142 9.200 951,660 +0.08(+0.87%)
Nov 30, 2006 9.042 9.173 8.975 9.120 867,034 +0.07(+0.77%)
Nov 29, 2006 8.926 9.076 8.926 9.051 865,111 +0.22(+2.54%)
Nov 28, 2006 8.882 8.882 8.739 8.827 1,152,840 -0.03(-0.34%)
Nov 27, 2006 9.112 9.162 8.843 8.857 939,736 -0.23(-2.49%)
Nov 24, 2006 9.151 9.250 9.023 9.083 523,144 -0.07(-0.74%)
Nov 22, 2006 9.138 9.186 9.115 9.151 1,618,669 +0.01(+0.13%)
Nov 21, 2006 9.095 9.229 9.060 9.139 1,630,978 -0.04(-0.44%)
Nov 20, 2006 8.952 9.195 8.949 9.179 966,278 +0.18(+1.96%)
Nov 17, 2006 8.960 9.003 8.852 9.003 1,184,383 -0.02(-0.22%)
Nov 16, 2006 8.903 9.030 8.903 9.023 1,120,913 +0.14(+1.59%)
Nov 15, 2006 8.835 8.947 8.763 8.881 1,323,247 -0.04(-0.48%)
Nov 14, 2006 8.822 8.925 8.798 8.924 1,697,525 +0.12(+1.41%)
Nov 13, 2006 8.869 8.874 8.683 8.800 705,090 -0.08(-0.90%)
Nov 10, 2006 8.759 8.880 8.681 8.880 1,047,442 +0.14(+1.63%)
Nov 09, 2006 8.861 8.885 8.711 8.737 1,144,762 -0.11(-1.23%)
Nov 08, 2006 8.616 8.852 8.590 8.847 1,065,906 +0.16(+1.80%)
Nov 07, 2006 8.735 8.908 8.666 8.690 1,226,311 -0.04(-0.47%)
Nov 06, 2006 8.544 8.761 8.537 8.731 937,812 +0.23(+2.76%)
Nov 03, 2006 8.488 8.518 8.450 8.496 573,535 +0.04(+0.44%)
Nov 02, 2006 8.484 8.496 8.388 8.458 1,172,843 -0.03(-0.30%)
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.