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 )

115.95 -0.94 (-0.80%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 23, 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, 2005 4.593 4.679 4.593 4.659 646,621 +0.09(+1.90%)
Jan 28, 2005 4.558 4.580 4.534 4.572 503,141 +0.00(+0.00%)
Jan 27, 2005 4.541 4.581 4.521 4.572 2,104,501 +0.02(+0.40%)
Jan 26, 2005 4.558 4.562 4.551 4.554 743,557 +0.02(+0.34%)
Jan 25, 2005 4.567 4.606 4.516 4.538 1,162,841 -0.05(-1.00%)
Jan 24, 2005 4.562 4.634 4.555 4.584 526,990 +0.00(+0.02%)
Jan 21, 2005 4.571 4.609 4.571 4.583 647,390 -0.02(-0.36%)
Jan 20, 2005 4.653 4.661 4.588 4.600 596,615 -0.06(-1.30%)
Jan 19, 2005 4.637 4.686 4.637 4.660 1,601,744 +0.04(+0.90%)
Jan 18, 2005 4.564 4.653 4.564 4.619 1,442,493 +0.04(+0.83%)
Jan 14, 2005 4.463 4.584 4.463 4.581 552,763 +0.11(+2.44%)
Jan 13, 2005 4.441 4.491 4.441 4.471 2,076,036 +0.03(+0.74%)
Jan 12, 2005 4.445 4.472 4.409 4.438 584,305 +0.01(+0.33%)
Jan 11, 2005 4.463 4.471 4.387 4.424 930,888 -0.04(-0.97%)
Jan 10, 2005 4.503 4.503 4.454 4.467 694,704 +0.03(+0.59%)
Jan 07, 2005 4.483 4.541 4.441 4.441 1,124,375 -0.04(-0.93%)
Jan 06, 2005 4.534 4.534 4.466 4.483 921,272 -0.04(-0.82%)
Jan 05, 2005 4.568 4.578 4.511 4.520 1,549,429 -0.05(-1.04%)
Jan 04, 2005 4.575 4.595 4.562 4.568 866,265 -0.02(-0.36%)
Jan 03, 2005 4.581 4.593 4.558 4.584 1,097,448 +0.03(+0.55%)
Dec 31, 2004 4.565 4.575 4.545 4.559 389,280 -0.03(-0.60%)
Dec 30, 2004 4.571 4.592 4.558 4.587 232,337 +0.00(+0.06%)
Dec 29, 2004 4.525 4.585 4.505 4.584 818,951 +0.08(+1.79%)
Dec 28, 2004 4.571 4.571 4.484 4.503 539,684 -0.05(-1.20%)
Dec 27, 2004 4.577 4.593 4.539 4.558 256,186 -0.01(-0.23%)
Dec 23, 2004 4.580 4.617 4.567 4.568 390,819 -0.00(-0.06%)
Dec 22, 2004 4.539 4.571 4.533 4.571 988,203 +0.04(+0.86%)
Dec 21, 2004 4.506 4.549 4.506 4.532 463,136 +0.03(+0.56%)
Dec 20, 2004 4.519 4.524 4.495 4.507 508,526 +0.00(+0.02%)
Dec 17, 2004 4.531 4.580 4.503 4.506 1,671,753 -0.04(-0.84%)
Dec 16, 2004 4.501 4.565 4.498 4.544 1,261,700 +0.07(+1.45%)
Dec 15, 2004 4.381 4.479 4.380 4.479 999,743 +0.10(+2.26%)
Dec 14, 2004 4.372 4.428 4.362 4.380 1,850,237 +0.03(+0.70%)
Dec 13, 2004 4.371 4.371 4.332 4.350 494,294 +0.01(+0.32%)
Dec 10, 2004 4.312 4.358 4.309 4.336 975,125 +0.00(+0.06%)
Dec 09, 2004 4.292 4.352 4.285 4.334 937,812 +0.02(+0.46%)
Dec 08, 2004 4.298 4.315 4.289 4.314 878,189 +0.02(+0.57%)
Dec 07, 2004 4.296 4.298 4.274 4.289 1,250,160 +0.01(+0.26%)
Dec 06, 2004 4.310 4.310 4.271 4.278 1,255,930 -0.01(-0.24%)
Dec 03, 2004 4.297 4.305 4.275 4.289 509,680 +0.00(+0.04%)
Dec 02, 2004 4.216 4.339 4.216 4.287 3,282,345 +0.08(+1.79%)
Dec 01, 2004 4.125 4.220 4.125 4.211 1,032,440 +0.07(+1.72%)
Nov 30, 2004 4.118 4.154 4.118 4.140 1,145,916 +0.03(+0.70%)
Nov 29, 2004 4.053 4.140 4.053 4.112 1,429,029 +0.08(+2.04%)
Nov 26, 2004 3.995 4.051 3.990 4.029 575,843 +0.03(+0.65%)
Nov 24, 2004 3.921 4.008 3.921 4.003 1,714,066 +0.07(+1.76%)
Nov 23, 2004 3.921 3.956 3.914 3.934 1,251,699 +0.00(+0.00%)
Nov 22, 2004 3.900 3.938 3.900 3.934 737,402 +0.02(+0.55%)
Nov 19, 2004 3.958 3.965 3.901 3.913 1,502,500 -0.04(-0.94%)
Nov 18, 2004 3.960 3.982 3.940 3.950 376,586 -0.02(-0.46%)
Nov 17, 2004 3.966 3.990 3.966 3.968 1,580,972 +0.00(+0.11%)
Nov 16, 2004 3.971 3.977 3.951 3.964 880,497 +0.01(+0.13%)
Nov 15, 2004 3.997 3.997 3.947 3.958 869,342 -0.03(-0.67%)
Nov 12, 2004 4.012 4.024 3.983 3.985 553,148 -0.03(-0.67%)
Nov 11, 2004 3.991 4.033 3.991 4.012 835,492 +0.02(+0.48%)
Nov 10, 2004 3.949 4.015 3.939 3.993 757,789 +0.04(+1.12%)
Nov 09, 2004 3.974 3.974 3.942 3.949 308,116 -0.01(-0.31%)
Nov 08, 2004 3.973 3.980 3.953 3.961 493,909 -0.01(-0.20%)
Nov 05, 2004 3.943 3.993 3.943 3.969 842,415 +0.01(+0.22%)
Nov 04, 2004 3.854 3.964 3.854 3.960 1,242,082 +0.11(+2.93%)
Nov 03, 2004 3.843 3.885 3.843 3.848 882,036 +0.03(+0.73%)
Nov 02, 2004 3.804 3.834 3.804 3.820 1,219,002 +0.01(+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.