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 )

99.75 -2.46 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30.62 31.59 30.35 30.50 1,916,568 +20.32(+199.50%)
May 30, 2007 9.800 10.20 9.727 10.18 1,519,315 +0.25(+2.54%)
May 29, 2007 9.992 10.18 9.888 9.932 1,745,821 +0.01(+0.08%)
May 25, 2007 9.870 9.961 9.811 9.924 745,745 +0.14(+1.42%)
May 24, 2007 10.08 10.12 9.727 9.785 1,783,951 -0.31(-3.11%)
May 23, 2007 10.09 10.27 10.04 10.10 990,004 +0.02(+0.17%)
May 22, 2007 10.13 10.15 10.05 10.08 846,850 -0.04(-0.43%)
May 21, 2007 10.08 10.18 10.07 10.13 910,726 +0.05(+0.50%)
May 18, 2007 10.02 10.08 9.984 10.08 1,119,206 +0.10(+0.95%)
May 17, 2007 9.886 10.01 9.671 9.980 1,621,987 +0.10(+0.96%)
May 16, 2007 9.654 9.910 9.614 9.885 1,263,535 +0.32(+3.38%)
May 15, 2007 9.579 9.686 9.540 9.562 745,471 -0.02(-0.18%)
May 14, 2007 9.510 9.591 9.471 9.579 861,350 +0.06(+0.61%)
May 11, 2007 9.416 9.633 9.416 9.521 955,009 +0.10(+1.02%)
May 10, 2007 9.697 9.688 9.414 9.425 1,399,458 -0.32(-3.28%)
May 09, 2007 9.578 9.773 9.578 9.745 1,494,234 +0.17(+1.74%)
May 08, 2007 9.612 9.619 9.454 9.578 1,279,093 -0.10(-1.01%)
May 07, 2007 9.705 9.727 9.595 9.676 1,142,327 +0.02(+0.20%)
May 04, 2007 9.597 9.671 9.528 9.656 2,244,683 +0.15(+1.59%)
May 03, 2007 9.441 9.548 9.354 9.505 1,625,906 +0.09(+0.95%)
May 02, 2007 9.378 9.448 9.329 9.415 1,640,405 +0.03(+0.27%)
May 01, 2007 9.229 9.401 9.112 9.390 1,730,146 +0.23(+2.51%)
Apr 30, 2007 9.232 9.266 8.931 9.160 4,542,740 -0.13(-1.41%)
Apr 27, 2007 9.035 9.367 8.938 9.291 3,772,619 +0.26(+2.83%)
Apr 26, 2007 9.209 9.231 9.016 9.035 3,242,407 -0.16(-1.74%)
Apr 25, 2007 9.314 9.323 8.974 9.195 3,516,722 +0.02(+0.27%)
Apr 24, 2007 9.240 9.260 9.107 9.170 1,636,486 -0.04(-0.43%)
Apr 23, 2007 9.288 9.384 9.158 9.210 1,953,125 -0.09(-0.92%)
Apr 20, 2007 9.326 9.420 9.272 9.296 2,585,618 +0.05(+0.55%)
Apr 19, 2007 9.272 9.288 9.123 9.245 3,070,764 -0.11(-1.17%)
Apr 18, 2007 9.443 9.457 9.344 9.355 2,608,738 -0.12(-1.27%)
Apr 17, 2007 9.499 9.552 9.399 9.476 2,118,498 -0.03(-0.28%)
Apr 16, 2007 9.478 9.559 9.478 9.502 1,640,797 +0.11(+1.16%)
Apr 13, 2007 9.527 9.552 9.357 9.393 4,740,561 -0.13(-1.34%)
Apr 12, 2007 9.580 9.586 9.494 9.521 2,838,380 -0.05(-0.50%)
Apr 11, 2007 9.720 9.760 9.551 9.568 1,797,941 -0.15(-1.53%)
Apr 10, 2007 9.902 9.902 9.656 9.717 2,704,749 -0.18(-1.86%)
Apr 09, 2007 9.907 9.952 9.877 9.901 1,752,091 +0.11(+1.14%)
Apr 05, 2007 9.819 9.846 9.708 9.790 1,457,790 -0.00(-0.03%)
Apr 04, 2007 9.759 9.834 9.684 9.793 2,071,864 +0.03(+0.34%)
Apr 03, 2007 9.654 9.835 9.653 9.760 2,241,940 +0.13(+1.36%)
Apr 02, 2007 9.433 9.653 9.410 9.629 1,928,044 +0.24(+2.55%)
Mar 30, 2007 9.511 9.569 9.357 9.390 1,357,469 -0.12(-1.28%)
Mar 29, 2007 9.442 9.517 9.384 9.511 2,115,755 +0.15(+1.65%)
Mar 28, 2007 9.460 9.534 9.335 9.357 2,446,501 -0.14(-1.44%)
Mar 27, 2007 9.671 9.689 9.494 9.494 1,862,993 -0.24(-2.42%)
Mar 26, 2007 9.765 9.779 9.584 9.729 2,223,129 -0.04(-0.37%)
Mar 23, 2007 9.790 9.876 9.705 9.765 1,620,028 -0.07(-0.68%)
Mar 22, 2007 9.864 9.898 9.784 9.832 1,507,166 -0.03(-0.32%)
Mar 21, 2007 9.493 9.888 9.395 9.864 3,258,866 +0.46(+4.85%)
Mar 20, 2007 9.187 9.408 9.184 9.408 1,692,917 +0.20(+2.12%)
Mar 19, 2007 9.272 9.345 9.141 9.212 1,544,003 +0.00(+0.05%)
Mar 16, 2007 9.306 9.346 9.197 9.208 1,676,850 -0.04(-0.40%)
Mar 15, 2007 8.991 9.293 8.948 9.245 2,939,876 +0.23(+2.61%)
Mar 14, 2007 8.914 9.010 8.714 9.010 3,220,070 +0.12(+1.31%)
Mar 13, 2007 9.308 9.322 8.877 8.894 2,379,489 -0.41(-4.45%)
Mar 12, 2007 9.300 9.386 9.246 9.308 948,347 -0.03(-0.29%)
Mar 09, 2007 9.300 9.356 9.213 9.335 1,810,089 +0.14(+1.55%)
Mar 08, 2007 9.050 9.250 9.050 9.192 1,775,995 +0.25(+2.82%)
Mar 07, 2007 9.101 9.157 8.914 8.941 1,808,129 -0.17(-1.89%)
Mar 06, 2007 9.101 9.142 9.042 9.113 3,344,295 +0.14(+1.54%)
Mar 05, 2007 9.056 9.200 8.954 8.975 3,523,384 -0.27(-2.90%)
Mar 02, 2007 9.384 9.534 9.229 9.243 4,167,241 -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.