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 )

120.97 -0.34 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Mar 01, 2007 9.316 9.653 9.176 9.595 3,978,565 +0.01(+0.13%)
Feb 28, 2007 9.532 9.681 9.283 9.582 3,695,475 +0.25(+2.67%)
Feb 27, 2007 9.983 9.983 9.120 9.333 11,950,382 -0.96(-9.34%)
Feb 26, 2007 10.75 10.85 10.26 10.29 5,198,803 -0.46(-4.31%)
Feb 23, 2007 11.08 11.10 10.75 10.76 1,847,160 -0.27(-2.49%)
Feb 22, 2007 11.05 11.21 10.94 11.03 3,005,001 +0.01(+0.08%)
Feb 21, 2007 11.18 11.18 10.95 11.02 2,013,335 -0.15(-1.37%)
Feb 20, 2007 11.29 11.29 11.13 11.18 2,038,723 -0.20(-1.73%)
Feb 16, 2007 11.48 11.51 11.32 11.37 1,635,979 -0.10(-0.89%)
Feb 15, 2007 11.55 11.61 11.42 11.48 1,493,653 -0.07(-0.62%)
Feb 14, 2007 11.17 11.63 11.17 11.55 1,245,440 +0.38(+3.40%)
Feb 13, 2007 11.06 11.17 11.01 11.17 1,888,261 +0.09(+0.80%)
Feb 12, 2007 11.13 11.15 10.98 11.08 1,465,803 -0.05(-0.42%)
Feb 09, 2007 11.17 11.26 11.12 11.13 1,200,154 -0.08(-0.73%)
Feb 08, 2007 11.29 11.31 11.07 11.21 970,894 -0.10(-0.92%)
Feb 07, 2007 11.05 11.31 11.00 11.31 2,589,948 +0.26(+2.37%)
Feb 06, 2007 10.97 11.06 10.95 11.05 1,268,239 +0.11(+0.98%)
Feb 05, 2007 11.03 11.07 10.85 10.94 1,637,902 -0.10(-0.95%)
Feb 02, 2007 10.88 11.06 10.80 11.05 2,191,820 +0.26(+2.44%)
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.