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 )

119.91 -0.41 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 31.20 32.18 30.92 31.07 1,881,285 +20.70(+199.50%)
May 30, 2007 9.984 10.39 9.910 10.37 1,491,345 +0.26(+2.54%)
May 29, 2007 10.18 10.37 10.07 10.12 1,713,681 +0.01(+0.08%)
May 25, 2007 10.05 10.15 9.995 10.11 732,017 +0.14(+1.42%)
May 24, 2007 10.27 10.31 9.909 9.969 1,751,109 -0.32(-3.11%)
May 23, 2007 10.28 10.46 10.23 10.29 971,778 +0.02(+0.17%)
May 22, 2007 10.32 10.34 10.24 10.27 831,260 -0.04(-0.43%)
May 21, 2007 10.27 10.37 10.26 10.32 893,961 +0.05(+0.50%)
May 18, 2007 10.21 10.27 10.17 10.26 1,098,602 +0.10(+0.95%)
May 17, 2007 10.07 10.20 9.852 10.17 1,592,127 +0.10(+0.96%)
May 16, 2007 9.835 10.10 9.794 10.07 1,240,274 +0.33(+3.38%)
May 15, 2007 9.758 9.867 9.718 9.741 731,747 -0.02(-0.18%)
May 14, 2007 9.688 9.770 9.648 9.758 845,493 +0.06(+0.61%)
May 11, 2007 9.593 9.814 9.593 9.699 937,428 +0.10(+1.02%)
May 10, 2007 9.879 9.870 9.590 9.601 1,373,695 -0.33(-3.28%)
May 09, 2007 9.757 9.956 9.757 9.927 1,466,727 +0.17(+1.74%)
May 08, 2007 9.792 9.799 9.632 9.757 1,255,546 -0.10(-1.01%)
May 07, 2007 9.887 9.910 9.775 9.857 1,121,298 +0.02(+0.20%)
May 04, 2007 9.776 9.853 9.706 9.837 2,203,360 +0.15(+1.59%)
May 03, 2007 9.618 9.727 9.530 9.683 1,595,974 +0.09(+0.95%)
May 02, 2007 9.554 9.626 9.504 9.592 1,610,207 +0.03(+0.27%)
May 01, 2007 9.402 9.577 9.283 9.566 1,698,295 +0.23(+2.51%)
Apr 30, 2007 9.406 9.440 9.099 9.332 4,459,111 -0.13(-1.41%)
Apr 27, 2007 9.205 9.543 9.106 9.465 3,703,168 +0.26(+2.83%)
Apr 26, 2007 9.381 9.404 9.185 9.205 3,182,716 -0.16(-1.74%)
Apr 25, 2007 9.489 9.497 9.142 9.367 3,451,982 +0.03(+0.27%)
Apr 24, 2007 9.413 9.433 9.277 9.342 1,606,360 -0.04(-0.43%)
Apr 23, 2007 9.462 9.560 9.330 9.383 1,917,169 -0.09(-0.92%)
Apr 20, 2007 9.501 9.597 9.445 9.471 2,538,018 +0.05(+0.55%)
Apr 19, 2007 9.445 9.462 9.294 9.419 3,014,233 -0.11(-1.17%)
Apr 18, 2007 9.620 9.634 9.519 9.530 2,560,713 -0.12(-1.27%)
Apr 17, 2007 9.677 9.731 9.575 9.653 2,079,498 -0.03(-0.28%)
Apr 16, 2007 9.656 9.738 9.656 9.680 1,610,591 +0.11(+1.16%)
Apr 13, 2007 9.705 9.731 9.532 9.569 4,653,290 -0.13(-1.34%)
Apr 12, 2007 9.760 9.766 9.672 9.699 2,786,127 -0.05(-0.50%)
Apr 11, 2007 9.902 9.943 9.731 9.748 1,764,842 -0.15(-1.53%)
Apr 10, 2007 10.09 10.09 9.837 9.900 2,654,956 -0.19(-1.86%)
Apr 09, 2007 10.09 10.14 10.06 10.09 1,719,836 +0.11(+1.14%)
Apr 05, 2007 10.00 10.03 9.890 9.973 1,430,953 -0.00(-0.03%)
Apr 04, 2007 9.942 10.02 9.866 9.977 2,033,722 +0.03(+0.34%)
Apr 03, 2007 9.835 10.02 9.835 9.943 2,200,667 +0.13(+1.36%)
Apr 02, 2007 9.610 9.835 9.587 9.809 1,892,551 +0.24(+2.55%)
Mar 30, 2007 9.689 9.749 9.532 9.566 1,332,479 -0.12(-1.28%)
Mar 29, 2007 9.619 9.696 9.560 9.690 2,076,805 +0.16(+1.65%)
Mar 28, 2007 9.637 9.712 9.510 9.532 2,401,462 -0.14(-1.44%)
Mar 27, 2007 9.853 9.871 9.672 9.672 1,828,696 -0.24(-2.42%)
Mar 26, 2007 9.948 9.962 9.763 9.912 2,182,203 -0.04(-0.37%)
Mar 23, 2007 9.974 10.06 9.887 9.948 1,590,204 -0.07(-0.68%)
Mar 22, 2007 10.05 10.08 9.967 10.02 1,479,420 -0.03(-0.32%)
Mar 21, 2007 9.671 10.07 9.571 10.05 3,198,872 +0.46(+4.85%)
Mar 20, 2007 9.359 9.584 9.356 9.584 1,661,752 +0.20(+2.12%)
Mar 19, 2007 9.445 9.520 9.313 9.385 1,515,579 +0.00(+0.05%)
Mar 16, 2007 9.480 9.521 9.369 9.380 1,645,980 -0.04(-0.40%)
Mar 15, 2007 9.159 9.467 9.116 9.419 2,885,755 +0.24(+2.61%)
Mar 14, 2007 9.081 9.179 8.878 9.179 3,160,790 +0.12(+1.31%)
Mar 13, 2007 9.483 9.497 9.043 9.061 2,335,684 -0.42(-4.45%)
Mar 12, 2007 9.474 9.562 9.419 9.483 930,888 -0.03(-0.29%)
Mar 09, 2007 9.474 9.531 9.386 9.510 1,776,766 +0.15(+1.55%)
Mar 08, 2007 9.220 9.424 9.220 9.365 1,743,301 +0.26(+2.82%)
Mar 07, 2007 9.272 9.328 9.081 9.108 1,774,843 -0.18(-1.89%)
Mar 06, 2007 9.271 9.314 9.211 9.283 3,282,729 +0.14(+1.54%)
Mar 05, 2007 9.226 9.373 9.122 9.143 3,458,521 -0.27(-2.90%)
Mar 02, 2007 9.560 9.712 9.402 9.416 4,090,525 -0.18(-1.86%)
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.