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 )

117.37 +0.48 (+0.41%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2006 9.042 9.173 8.975 9.120 867,034 +0.07(+0.77%)
Nov 29, 2006 8.926 9.076 8.926 9.051 865,111 +0.22(+2.54%)
Nov 28, 2006 8.882 8.882 8.739 8.827 1,152,840 -0.03(-0.34%)
Nov 27, 2006 9.112 9.162 8.843 8.857 939,736 -0.23(-2.49%)
Nov 24, 2006 9.151 9.250 9.023 9.083 523,144 -0.07(-0.74%)
Nov 22, 2006 9.138 9.186 9.115 9.151 1,618,669 +0.01(+0.13%)
Nov 21, 2006 9.095 9.229 9.060 9.139 1,630,978 -0.04(-0.44%)
Nov 20, 2006 8.952 9.195 8.949 9.179 966,278 +0.18(+1.96%)
Nov 17, 2006 8.960 9.003 8.852 9.003 1,184,383 -0.02(-0.22%)
Nov 16, 2006 8.903 9.030 8.903 9.023 1,120,913 +0.14(+1.59%)
Nov 15, 2006 8.835 8.947 8.763 8.881 1,323,247 -0.04(-0.48%)
Nov 14, 2006 8.822 8.925 8.798 8.924 1,697,525 +0.12(+1.41%)
Nov 13, 2006 8.869 8.874 8.683 8.800 705,090 -0.08(-0.90%)
Nov 10, 2006 8.759 8.880 8.681 8.880 1,047,442 +0.14(+1.63%)
Nov 09, 2006 8.861 8.885 8.711 8.737 1,144,762 -0.11(-1.23%)
Nov 08, 2006 8.616 8.852 8.590 8.847 1,065,906 +0.16(+1.80%)
Nov 07, 2006 8.735 8.908 8.666 8.690 1,226,311 -0.04(-0.47%)
Nov 06, 2006 8.544 8.761 8.537 8.731 937,812 +0.23(+2.76%)
Nov 03, 2006 8.488 8.518 8.450 8.496 573,535 +0.04(+0.44%)
Nov 02, 2006 8.484 8.496 8.388 8.458 1,172,843 -0.03(-0.30%)
Nov 01, 2006 8.378 8.679 8.373 8.484 2,788,435 +0.10(+1.25%)
Oct 31, 2006 8.302 8.393 8.279 8.379 2,220,670 +0.12(+1.41%)
Oct 30, 2006 8.510 8.510 8.167 8.263 2,718,811 -0.26(-3.02%)
Oct 27, 2006 8.592 8.646 8.502 8.520 752,789 -0.10(-1.11%)
Oct 26, 2006 8.534 8.620 8.478 8.615 1,059,751 +0.09(+1.01%)
Oct 25, 2006 8.467 8.553 8.458 8.530 1,047,442 +0.08(+0.95%)
Oct 24, 2006 8.595 8.605 8.418 8.449 1,801,385 -0.12(-1.46%)
Oct 23, 2006 8.514 8.605 8.489 8.574 1,417,874 +0.04(+0.45%)
Oct 20, 2006 8.653 8.672 8.498 8.536 1,426,721 -0.12(-1.37%)
Oct 19, 2006 8.688 8.722 8.645 8.654 782,408 -0.01(-0.14%)
Oct 18, 2006 8.722 8.761 8.619 8.666 1,130,145 +0.02(+0.26%)
Oct 17, 2006 8.774 8.774 8.533 8.644 1,582,895 -0.19(-2.16%)
Oct 16, 2006 8.791 8.878 8.791 8.835 1,064,752 +0.04(+0.44%)
Oct 13, 2006 8.683 8.825 8.661 8.796 1,614,438 +0.12(+1.34%)
Oct 12, 2006 8.543 8.698 8.527 8.679 1,423,259 +0.15(+1.80%)
Oct 11, 2006 8.562 8.605 8.462 8.526 1,527,119 -0.04(-0.42%)
Oct 10, 2006 8.518 8.577 8.476 8.562 826,260 +0.05(+0.53%)
Oct 09, 2006 8.520 8.603 8.471 8.517 562,764 -0.02(-0.23%)
Oct 06, 2006 8.588 8.614 8.467 8.537 1,168,227 -0.10(-1.17%)
Oct 05, 2006 8.557 8.674 8.527 8.639 935,504 +0.04(+0.43%)
Oct 04, 2006 8.322 8.613 8.269 8.601 900,885 +0.30(+3.63%)
Oct 03, 2006 8.346 8.351 8.253 8.300 694,704 -0.07(-0.81%)
Oct 02, 2006 8.449 8.506 8.341 8.367 1,115,143 -0.03(-0.39%)
Sep 29, 2006 8.404 8.416 8.319 8.400 790,870 -0.00(-0.04%)
Sep 28, 2006 8.406 8.478 8.375 8.404 665,470 +0.07(+0.87%)
Sep 27, 2006 8.393 8.497 8.315 8.331 1,084,370 -0.07(-0.80%)
Sep 26, 2006 8.547 8.547 8.361 8.399 920,502 -0.08(-0.99%)
Sep 25, 2006 8.166 8.500 8.068 8.483 1,410,181 +0.33(+3.99%)
Sep 22, 2006 8.362 8.362 8.122 8.157 1,123,990 -0.22(-2.59%)
Sep 21, 2006 8.635 8.635 8.329 8.374 1,355,558 -0.28(-3.27%)
Sep 20, 2006 8.629 8.774 8.609 8.657 1,855,623 +0.04(+0.50%)
Sep 19, 2006 8.544 8.635 8.520 8.614 1,693,679 +0.05(+0.56%)
Sep 18, 2006 8.498 8.613 8.425 8.566 641,236 +0.06(+0.70%)
Sep 15, 2006 8.497 8.570 8.430 8.506 655,084 +0.00(+0.00%)
Sep 14, 2006 8.493 8.539 8.407 8.506 1,517,887 +0.01(+0.14%)
Sep 13, 2006 8.254 8.570 8.183 8.494 2,591,487 +0.21(+2.51%)
Sep 12, 2006 7.938 8.287 7.938 8.286 1,698,679 +0.34(+4.31%)
Sep 11, 2006 7.935 7.997 7.908 7.944 1,508,270 +0.02(+0.21%)
Sep 08, 2006 7.921 7.969 7.888 7.927 610,847 +0.02(+0.21%)
Sep 07, 2006 7.964 7.965 7.799 7.911 1,116,682 -0.07(-0.90%)
Sep 06, 2006 8.094 8.095 7.920 7.983 1,177,843 -0.13(-1.63%)
Sep 05, 2006 8.180 8.208 8.099 8.115 747,019 -0.06(-0.69%)
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.