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 )

119.91 -0.41 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2006 7.462 7.591 7.280 7.538 2,091,038 +0.08(+1.02%)
Feb 27, 2006 7.192 7.581 7.192 7.462 1,427,491 +0.26(+3.55%)
Feb 24, 2006 7.149 7.259 7.144 7.206 1,757,918 +0.09(+1.32%)
Feb 23, 2006 7.016 7.166 7.015 7.113 867,803 +0.05(+0.74%)
Feb 22, 2006 6.965 7.105 6.941 7.061 1,290,165 +0.12(+1.68%)
Feb 21, 2006 6.981 7.006 6.942 6.944 703,551 -0.04(-0.53%)
Feb 17, 2006 7.085 7.085 6.945 6.981 884,344 +0.04(+0.52%)
Feb 16, 2006 6.848 6.951 6.846 6.945 863,572 +0.12(+1.73%)
Feb 15, 2006 6.829 6.889 6.802 6.827 949,352 +0.01(+0.15%)
Feb 14, 2006 6.820 6.849 6.796 6.816 1,558,277 +0.01(+0.15%)
Feb 13, 2006 6.913 6.932 6.790 6.806 1,920,631 -0.11(-1.55%)
Feb 10, 2006 6.926 6.937 6.884 6.913 1,091,294 +0.00(+0.00%)
Feb 09, 2006 6.759 6.916 6.759 6.913 1,059,751 +0.12(+1.81%)
Feb 08, 2006 6.802 6.814 6.743 6.790 1,185,921 +0.03(+0.40%)
Feb 07, 2006 6.781 6.828 6.738 6.763 1,133,991 +0.00(+0.06%)
Feb 06, 2006 6.661 6.786 6.653 6.759 1,429,799 +0.12(+1.76%)
Feb 03, 2006 6.625 6.648 6.505 6.642 915,886 -0.02(-0.35%)
Feb 02, 2006 6.746 6.780 6.664 6.666 985,511 -0.08(-1.19%)
Feb 01, 2006 6.766 6.854 6.731 6.746 1,863,316 -0.04(-0.63%)
Jan 31, 2006 6.889 6.889 6.755 6.789 1,651,366 -0.11(-1.60%)
Jan 30, 2006 6.976 6.981 6.896 6.899 931,273 -0.06(-0.81%)
Jan 27, 2006 6.876 7.106 6.876 6.955 2,069,496 +0.20(+2.91%)
Jan 26, 2006 6.629 6.763 6.620 6.758 1,216,694 +0.13(+1.95%)
Jan 25, 2006 6.590 6.672 6.590 6.629 623,926 +0.05(+0.68%)
Jan 24, 2006 6.565 6.610 6.543 6.584 1,131,683 +0.03(+0.44%)
Jan 23, 2006 6.486 6.594 6.486 6.556 1,053,597 +0.03(+0.53%)
Jan 20, 2006 6.629 6.672 6.512 6.521 714,322 -0.11(-1.65%)
Jan 19, 2006 6.577 6.681 6.577 6.630 841,646 +0.05(+0.80%)
Jan 18, 2006 6.586 6.603 6.501 6.577 1,427,106 -0.08(-1.16%)
Jan 17, 2006 6.797 6.797 6.611 6.654 1,209,386 -0.14(-2.10%)
Jan 13, 2006 6.802 6.807 6.770 6.797 1,215,156 -0.01(-0.19%)
Jan 12, 2006 6.815 6.898 6.760 6.810 708,552 +0.01(+0.19%)
Jan 11, 2006 6.672 6.802 6.672 6.797 845,877 +0.16(+2.46%)
Jan 10, 2006 6.629 6.677 6.612 6.634 493,140 -0.04(-0.57%)
Jan 09, 2006 6.599 6.697 6.582 6.672 412,360 +0.01(+0.17%)
Jan 06, 2006 6.638 6.685 6.622 6.661 396,974 +0.03(+0.48%)
Jan 05, 2006 6.690 6.720 6.558 6.629 964,739 -0.06(-0.91%)
Jan 04, 2006 6.521 6.694 6.521 6.690 2,114,502 +0.23(+3.54%)
Jan 03, 2006 6.369 6.567 6.355 6.461 1,460,187 +0.18(+2.83%)
Dec 30, 2005 6.287 6.340 6.217 6.283 452,750 -0.00(-0.06%)
Dec 29, 2005 6.238 6.321 6.238 6.287 474,676 +0.07(+1.11%)
Dec 28, 2005 6.209 6.340 6.197 6.218 597,769 -0.05(-0.87%)
Dec 27, 2005 6.265 6.277 6.226 6.272 290,037 +0.02(+0.31%)
Dec 23, 2005 6.193 6.266 6.193 6.253 810,104 +0.05(+0.82%)
Dec 22, 2005 6.254 6.258 6.162 6.202 858,187 -0.04(-0.71%)
Dec 21, 2005 6.153 6.279 6.147 6.246 1,999,872 +0.14(+2.37%)
Dec 20, 2005 6.066 6.115 6.062 6.101 721,246 +0.07(+1.19%)
Dec 19, 2005 6.031 6.162 6.029 6.029 1,259,777 -0.01(-0.14%)
Dec 16, 2005 6.027 6.057 5.997 6.038 858,187 +0.02(+0.33%)
Dec 15, 2005 6.005 6.042 5.982 6.018 1,002,436 +0.01(+0.13%)
Dec 14, 2005 5.919 6.016 5.915 6.010 763,175 +0.10(+1.73%)
Dec 13, 2005 5.945 5.945 5.893 5.908 478,523 -0.05(-0.80%)
Dec 12, 2005 5.849 5.968 5.848 5.956 566,611 +0.10(+1.76%)
Dec 09, 2005 5.919 5.961 5.838 5.853 559,302 -0.06(-1.07%)
Dec 08, 2005 5.995 6.000 5.901 5.916 855,109 -0.08(-1.30%)
Dec 07, 2005 6.053 6.079 5.992 5.994 460,828 -0.06(-0.97%)
Dec 06, 2005 5.979 6.086 5.971 6.053 2,206,822 +0.14(+2.37%)
Dec 05, 2005 5.971 5.977 5.894 5.912 859,341 -0.08(-1.27%)
Dec 02, 2005 5.997 6.031 5.970 5.989 878,959 -0.03(-0.42%)
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.