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 )

118.19 +1.30 (+1.11%)
Streaming Delayed Price Updated: 12:28 PM 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 (%)
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%)
Oct 03, 2005 6.074 6.092 5.988 6.031 2,034,876 -0.03(-0.46%)
Sep 30, 2005 5.981 6.082 5.981 6.059 2,652,648 +0.09(+1.45%)
Sep 29, 2005 6.051 6.055 5.960 5.972 1,398,641 -0.07(-1.12%)
Sep 28, 2005 6.055 6.091 6.029 6.040 1,465,573 -0.02(-0.31%)
Sep 27, 2005 6.066 6.080 6.049 6.059 1,272,471 -0.02(-0.33%)
Sep 26, 2005 6.049 6.086 6.035 6.079 819,720 +0.05(+0.85%)
Sep 23, 2005 5.996 6.036 5.914 6.028 1,293,627 +0.02(+0.26%)
Sep 22, 2005 6.161 6.162 5.909 6.012 3,428,133 -0.13(-2.16%)
Sep 21, 2005 6.304 6.304 6.144 6.145 1,297,859 -0.15(-2.40%)
Sep 20, 2005 6.369 6.369 6.296 6.296 952,430 -0.05(-0.82%)
Sep 19, 2005 6.261 6.372 6.238 6.348 1,230,542 +0.06(+1.03%)
Sep 16, 2005 6.283 6.326 6.257 6.283 460,828 +0.04(+0.69%)
Sep 15, 2005 6.266 6.291 6.220 6.239 1,515,194 -0.01(-0.08%)
Sep 14, 2005 6.283 6.305 6.227 6.244 595,461 -0.03(-0.52%)
Sep 13, 2005 6.333 6.348 6.272 6.277 867,419 -0.08(-1.21%)
Sep 12, 2005 6.410 6.410 6.327 6.354 446,211 -0.04(-0.57%)
Sep 09, 2005 6.296 6.415 6.290 6.391 827,414 +0.11(+1.82%)
Sep 08, 2005 6.304 6.325 6.269 6.276 697,782 -0.00(-0.03%)
Sep 07, 2005 6.159 6.298 6.159 6.278 1,594,051 +0.14(+2.29%)
Sep 06, 2005 6.088 6.158 6.076 6.138 1,168,227 +0.05(+0.75%)
Sep 02, 2005 6.036 6.106 6.036 6.092 1,501,346 +0.06(+1.01%)
Sep 01, 2005 5.940 6.062 5.940 6.031 1,863,316 +0.09(+1.58%)
Aug 31, 2005 5.815 5.938 5.815 5.938 1,158,995 +0.13(+2.25%)
Aug 30, 2005 5.745 5.825 5.745 5.807 1,665,598 +0.07(+1.24%)
Aug 29, 2005 5.784 5.789 5.732 5.736 2,014,489 -0.06(-1.06%)
Aug 26, 2005 5.938 5.929 5.776 5.797 1,736,377 -0.14(-2.36%)
Aug 25, 2005 5.979 5.979 5.926 5.938 928,196 -0.04(-0.70%)
Aug 24, 2005 5.928 6.016 5.916 5.979 1,069,368 +0.05(+0.88%)
Aug 23, 2005 6.027 6.027 5.906 5.927 917,425 -0.10(-1.68%)
Aug 22, 2005 5.964 6.040 5.964 6.029 378,894 +0.08(+1.40%)
Aug 19, 2005 5.936 5.961 5.915 5.945 572,381 +0.01(+0.16%)
Aug 18, 2005 5.905 5.960 5.903 5.936 1,338,633 +0.04(+0.68%)
Aug 17, 2005 5.964 5.984 5.863 5.896 1,816,772 -0.09(-1.49%)
Aug 16, 2005 6.070 6.075 5.974 5.985 1,901,013 -0.08(-1.40%)
Aug 15, 2005 6.055 6.071 5.985 6.070 765,098 +0.02(+0.40%)
Aug 12, 2005 6.007 6.055 5.992 6.046 630,081 +0.04(+0.65%)
Aug 11, 2005 5.984 6.021 5.962 6.007 1,893,704 +0.04(+0.64%)
Aug 10, 2005 6.066 6.135 5.965 5.969 2,350,302 -0.02(-0.39%)
Aug 09, 2005 5.946 6.015 5.936 5.992 650,852 +0.07(+1.14%)
Aug 08, 2005 5.984 5.984 5.915 5.925 1,006,283 -0.04(-0.62%)
Aug 05, 2005 5.997 5.997 5.916 5.962 2,134,120 -0.02(-0.36%)
Aug 04, 2005 5.891 5.997 5.891 5.984 1,724,067 +0.07(+1.20%)
Aug 03, 2005 5.800 5.948 5.800 5.912 2,923,068 +0.11(+1.94%)
Aug 02, 2005 5.647 5.810 5.647 5.800 1,465,573 +0.15(+2.70%)
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.