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 )

118.68 +1.12 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2006 7.948 8.123 7.948 8.049 1,670,984 +0.19(+2.41%)
Apr 27, 2006 7.804 7.913 7.772 7.859 925,503 -0.04(-0.47%)
Apr 26, 2006 7.695 7.912 7.695 7.896 1,318,246 +0.18(+2.34%)
Apr 25, 2006 7.738 7.760 7.685 7.716 1,005,513 -0.04(-0.57%)
Apr 24, 2006 7.756 7.773 7.669 7.760 838,954 -0.00(-0.03%)
Apr 21, 2006 7.686 7.764 7.681 7.763 1,850,622 +0.08(+1.00%)
Apr 20, 2006 7.669 7.715 7.654 7.685 1,674,061 +0.02(+0.21%)
Apr 19, 2006 7.769 7.777 7.614 7.669 1,479,420 -0.08(-1.10%)
Apr 18, 2006 7.773 7.821 7.739 7.754 2,593,795 -0.00(-0.04%)
Apr 17, 2006 7.730 7.808 7.667 7.757 1,631,363 +0.04(+0.57%)
Apr 13, 2006 7.662 7.774 7.608 7.713 1,289,011 +0.05(+0.67%)
Apr 12, 2006 7.554 7.675 7.425 7.662 2,841,519 +0.11(+1.43%)
Apr 11, 2006 7.704 7.705 7.463 7.554 798,179 -0.14(-1.82%)
Apr 10, 2006 7.634 7.727 7.634 7.694 1,239,774 +0.08(+1.02%)
Apr 07, 2006 7.859 7.864 7.549 7.616 1,963,713 -0.24(-3.09%)
Apr 06, 2006 8.007 8.007 7.834 7.859 1,893,320 -0.16(-1.96%)
Apr 05, 2006 8.085 8.102 7.997 8.016 1,224,388 -0.06(-0.75%)
Apr 04, 2006 8.082 8.120 8.044 8.076 1,347,480 -0.00(-0.04%)
Apr 03, 2006 8.016 8.124 7.994 8.080 1,484,806 +0.14(+1.72%)
Mar 31, 2006 7.907 7.999 7.855 7.943 982,818 +0.03(+0.34%)
Mar 30, 2006 7.947 8.004 7.886 7.916 1,281,318 -0.03(-0.39%)
Mar 29, 2006 8.016 8.016 7.821 7.947 1,556,353 -0.01(-0.15%)
Mar 28, 2006 8.001 8.011 7.927 7.959 3,105,783 +0.13(+1.68%)
Mar 27, 2006 7.790 7.946 7.779 7.828 1,156,302 +0.04(+0.48%)
Mar 24, 2006 7.767 7.824 7.767 7.790 230,414 +0.00(+0.02%)
Mar 23, 2006 7.755 7.867 7.755 7.789 862,033 +0.03(+0.45%)
Mar 22, 2006 7.857 7.913 7.718 7.754 1,737,915 -0.11(-1.42%)
Mar 21, 2006 7.916 7.946 7.792 7.866 1,047,442 -0.10(-1.27%)
Mar 20, 2006 8.022 8.056 7.933 7.967 1,840,236 +0.03(+0.42%)
Mar 17, 2006 8.054 8.133 7.906 7.934 3,739,711 +0.02(+0.26%)
Mar 16, 2006 7.884 8.043 7.868 7.913 2,487,242 +0.12(+1.59%)
Mar 15, 2006 7.452 8.007 7.422 7.789 7,248,624 +0.47(+6.47%)
Mar 14, 2006 7.314 7.335 7.250 7.316 1,071,291 -0.00(-0.06%)
Mar 13, 2006 7.374 7.440 7.279 7.321 595,845 -0.05(-0.61%)
Mar 10, 2006 7.270 7.411 7.262 7.366 1,788,691 +0.10(+1.43%)
Mar 09, 2006 7.175 7.271 7.175 7.262 1,527,504 +0.09(+1.21%)
Mar 08, 2006 7.214 7.221 7.126 7.175 1,978,331 -0.04(-0.54%)
Mar 07, 2006 7.366 7.367 7.107 7.214 1,634,825 -0.18(-2.39%)
Mar 06, 2006 7.548 7.630 7.387 7.391 1,024,747 -0.13(-1.71%)
Mar 03, 2006 7.572 7.600 7.509 7.519 730,863 -0.05(-0.70%)
Mar 02, 2006 7.584 7.643 7.562 7.572 865,880 -0.01(-0.16%)
Mar 01, 2006 7.582 7.584 7.465 7.584 650,083 +0.05(+0.61%)
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%)
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.