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 (%)
Dec 30, 2005 6.287 6.340 6.217 6.283 452,750 -0.00(-0.06%)
Dec 29, 2005 6.238 6.321 6.238 6.287 474,676 +0.07(+1.11%)
Dec 28, 2005 6.209 6.340 6.197 6.218 597,769 -0.05(-0.87%)
Dec 27, 2005 6.265 6.277 6.226 6.272 290,037 +0.02(+0.31%)
Dec 23, 2005 6.193 6.266 6.193 6.253 810,104 +0.05(+0.82%)
Dec 22, 2005 6.254 6.258 6.162 6.202 858,187 -0.04(-0.71%)
Dec 21, 2005 6.153 6.279 6.147 6.246 1,999,872 +0.14(+2.37%)
Dec 20, 2005 6.066 6.115 6.062 6.101 721,246 +0.07(+1.19%)
Dec 19, 2005 6.031 6.162 6.029 6.029 1,259,777 -0.01(-0.14%)
Dec 16, 2005 6.027 6.057 5.997 6.038 858,187 +0.02(+0.33%)
Dec 15, 2005 6.005 6.042 5.982 6.018 1,002,436 +0.01(+0.13%)
Dec 14, 2005 5.919 6.016 5.915 6.010 763,175 +0.10(+1.73%)
Dec 13, 2005 5.945 5.945 5.893 5.908 478,523 -0.05(-0.80%)
Dec 12, 2005 5.849 5.968 5.848 5.956 566,611 +0.10(+1.76%)
Dec 09, 2005 5.919 5.961 5.838 5.853 559,302 -0.06(-1.07%)
Dec 08, 2005 5.995 6.000 5.901 5.916 855,109 -0.08(-1.30%)
Dec 07, 2005 6.053 6.079 5.992 5.994 460,828 -0.06(-0.97%)
Dec 06, 2005 5.979 6.086 5.971 6.053 2,206,822 +0.14(+2.37%)
Dec 05, 2005 5.971 5.977 5.894 5.912 859,341 -0.08(-1.27%)
Dec 02, 2005 5.997 6.031 5.970 5.989 878,959 -0.03(-0.42%)
Dec 01, 2005 5.910 6.035 5.910 6.014 1,122,452 +0.12(+2.07%)
Nov 30, 2005 5.886 5.919 5.872 5.892 1,032,055 -0.00(-0.01%)
Nov 29, 2005 5.896 5.961 5.880 5.893 1,065,521 -0.00(-0.04%)
Nov 28, 2005 5.953 6.031 5.888 5.895 721,246 -0.06(-0.98%)
Nov 25, 2005 5.918 5.979 5.912 5.953 528,914 +0.02(+0.26%)
Nov 23, 2005 5.902 5.967 5.902 5.938 910,886 +0.03(+0.48%)
Nov 22, 2005 5.910 5.940 5.895 5.909 734,325 -0.01(-0.23%)
Nov 21, 2005 5.867 5.958 5.863 5.923 950,122 +0.00(+0.07%)
Nov 18, 2005 6.014 6.014 5.919 5.919 866,649 -0.08(-1.37%)
Nov 17, 2005 6.018 6.049 5.994 6.001 898,961 -0.01(-0.17%)
Nov 16, 2005 6.023 6.024 5.995 6.011 308,116 +0.01(+0.10%)
Nov 15, 2005 6.065 6.082 5.987 6.005 567,380 -0.06(-0.99%)
Nov 14, 2005 6.098 6.112 6.047 6.065 478,907 -0.03(-0.41%)
Nov 11, 2005 6.018 6.111 6.018 6.090 572,765 +0.05(+0.90%)
Nov 10, 2005 6.023 6.057 6.011 6.036 690,858 +0.00(+0.00%)
Nov 09, 2005 6.031 6.066 6.006 6.036 319,656 +0.00(+0.06%)
Nov 08, 2005 6.046 6.057 6.005 6.032 414,668 -0.04(-0.59%)
Nov 07, 2005 6.058 6.118 6.049 6.068 1,278,625 +0.01(+0.17%)
Nov 04, 2005 5.979 6.072 5.971 6.057 1,173,997 +0.14(+2.28%)
Nov 03, 2005 5.909 5.975 5.893 5.922 1,274,779 +0.01(+0.22%)
Nov 02, 2005 5.858 5.928 5.858 5.909 1,544,044 +0.03(+0.58%)
Nov 01, 2005 5.923 5.928 5.832 5.875 2,661,880 -0.02(-0.28%)
Oct 31, 2005 5.763 5.905 5.763 5.892 2,151,045 +0.12(+2.13%)
Oct 28, 2005 5.659 5.801 5.659 5.769 1,315,938 +0.12(+2.10%)
Oct 27, 2005 5.737 5.737 5.615 5.650 1,496,346 -0.10(-1.76%)
Oct 26, 2005 5.810 5.849 5.733 5.751 1,327,863 -0.06(-1.01%)
Oct 25, 2005 5.936 5.952 5.795 5.810 2,473,394 -0.14(-2.36%)
Oct 24, 2005 5.893 5.958 5.836 5.951 1,045,519 +0.13(+2.28%)
Oct 21, 2005 5.715 5.885 5.705 5.818 1,848,699 +0.15(+2.66%)
Oct 20, 2005 5.711 5.763 5.639 5.667 1,363,252 -0.06(-0.98%)
Oct 19, 2005 5.672 5.724 5.573 5.724 1,386,716 +0.06(+0.99%)
Oct 18, 2005 5.641 5.715 5.622 5.667 1,067,060 +0.03(+0.46%)
Oct 17, 2005 5.581 5.645 5.537 5.641 1,299,782 +0.05(+0.93%)
Oct 14, 2005 5.657 5.724 5.581 5.589 1,365,175 -0.05(-0.82%)
Oct 13, 2005 5.563 5.662 5.548 5.635 1,732,145 +0.02(+0.31%)
Oct 12, 2005 5.814 5.814 5.507 5.618 1,640,980 -0.20(-3.38%)
Oct 11, 2005 5.789 5.830 5.789 5.815 510,834 +0.04(+0.61%)
Oct 10, 2005 5.806 5.814 5.773 5.779 748,942 -0.03(-0.54%)
Oct 07, 2005 5.780 5.814 5.677 5.810 1,359,020 +0.03(+0.58%)
Oct 06, 2005 5.894 5.906 5.748 5.776 1,230,158 -0.14(-2.36%)
Oct 05, 2005 6.036 6.036 5.874 5.916 1,119,759 -0.12(-1.98%)
Oct 04, 2005 6.031 6.083 6.031 6.036 775,099 +0.00(+0.07%)
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.