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 )

118.19 +1.30 (+1.12%)
Streaming Delayed Price Updated: 12:47 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 (%)
Jun 30, 2005 5.146 5.172 5.142 5.162 1,229,773 +0.03(+0.66%)
Jun 29, 2005 5.108 5.159 5.101 5.128 1,132,837 +0.03(+0.65%)
Jun 28, 2005 5.025 5.113 5.020 5.095 1,642,134 +0.07(+1.47%)
Jun 27, 2005 4.958 5.026 4.930 5.022 1,368,252 +0.04(+0.85%)
Jun 24, 2005 5.048 5.048 4.949 4.979 1,155,148 -0.07(-1.42%)
Jun 23, 2005 5.053 5.088 5.026 5.051 1,063,598 -0.00(-0.03%)
Jun 22, 2005 5.082 5.087 5.017 5.053 2,151,430 -0.02(-0.46%)
Jun 21, 2005 5.134 5.135 5.076 5.076 1,887,550 -0.04(-0.71%)
Jun 20, 2005 5.080 5.120 5.034 5.113 1,093,602 +0.04(+0.73%)
Jun 17, 2005 5.027 5.101 5.027 5.075 1,572,509 +0.05(+0.90%)
Jun 16, 2005 4.987 5.033 4.966 5.030 1,670,599 +0.04(+0.80%)
Jun 15, 2005 4.947 5.009 4.947 4.990 1,924,093 +0.03(+0.52%)
Jun 14, 2005 4.948 4.965 4.941 4.965 1,378,254 +0.03(+0.51%)
Jun 13, 2005 4.896 4.948 4.871 4.939 925,118 +0.05(+0.94%)
Jun 10, 2005 4.874 4.896 4.866 4.893 697,782 +0.01(+0.21%)
Jun 09, 2005 4.829 4.896 4.809 4.883 1,539,813 +0.06(+1.17%)
Jun 08, 2005 4.772 4.827 4.772 4.827 1,207,847 +0.06(+1.18%)
Jun 07, 2005 4.761 4.790 4.761 4.770 610,078 +0.02(+0.33%)
Jun 06, 2005 4.799 4.809 4.744 4.755 1,174,381 -0.04(-0.83%)
Jun 03, 2005 4.845 4.850 4.795 4.795 1,938,710 -0.05(-1.04%)
Jun 02, 2005 4.770 4.863 4.765 4.845 1,863,701 +0.07(+1.56%)
Jun 01, 2005 4.744 4.775 4.736 4.770 2,209,130 +0.03(+0.55%)
May 31, 2005 4.772 4.772 4.689 4.744 2,481,088 -0.02(-0.40%)
May 27, 2005 4.727 4.769 4.724 4.763 2,600,719 +0.04(+0.83%)
May 26, 2005 4.647 4.750 4.637 4.724 10,355,177 +0.09(+1.85%)
May 25, 2005 4.642 4.696 4.620 4.639 1,516,733 -0.00(-0.04%)
May 24, 2005 4.660 4.695 4.639 4.640 1,893,704 -0.00(-0.09%)
May 23, 2005 4.568 4.645 4.568 4.645 3,767,792 +0.08(+1.65%)
May 20, 2005 4.545 4.571 4.536 4.569 2,474,548 +0.03(+0.63%)
May 19, 2005 4.480 4.545 4.480 4.541 1,356,328 +0.07(+1.55%)
May 18, 2005 4.443 4.480 4.443 4.471 900,885 +0.02(+0.35%)
May 17, 2005 4.460 4.476 4.445 4.456 417,746 -0.02(-0.48%)
May 16, 2005 4.432 4.482 4.432 4.477 308,885 +0.04(+0.82%)
May 13, 2005 4.496 4.500 4.415 4.441 383,510 -0.05(-1.02%)
May 12, 2005 4.484 4.532 4.477 4.487 1,685,601 +0.01(+0.27%)
May 11, 2005 4.494 4.494 4.457 4.475 353,122 -0.02(-0.42%)
May 10, 2005 4.533 4.538 4.484 4.494 742,018 -0.04(-0.84%)
May 09, 2005 4.582 4.582 4.523 4.532 1,112,066 -0.01(-0.15%)
May 06, 2005 4.528 4.597 4.519 4.539 1,400,949 +0.03(+0.71%)
May 05, 2005 4.506 4.511 4.471 4.507 1,706,757 -0.01(-0.17%)
May 04, 2005 4.433 4.543 4.433 4.515 1,989,101 +0.09(+2.14%)
May 03, 2005 4.440 4.453 4.407 4.420 820,490 -0.01(-0.25%)
May 02, 2005 4.419 4.462 4.402 4.432 762,790 +0.01(+0.18%)
Apr 29, 2005 4.498 4.500 4.373 4.424 1,622,900 -0.05(-1.18%)
Apr 28, 2005 4.549 4.549 4.470 4.477 1,392,871 -0.05(-1.13%)
Apr 27, 2005 4.532 4.543 4.506 4.528 601,615 -0.02(-0.42%)
Apr 26, 2005 4.675 4.675 4.543 4.547 853,955 +0.00(+0.08%)
Apr 25, 2005 4.506 4.568 4.486 4.543 1,032,825 +0.06(+1.31%)
Apr 22, 2005 4.519 4.526 4.464 4.484 1,350,558 -0.05(-1.16%)
Apr 21, 2005 4.489 4.557 4.468 4.537 669,701 +0.06(+1.30%)
Apr 20, 2005 4.532 4.532 4.463 4.479 793,948 -0.06(-1.34%)
Apr 19, 2005 4.467 4.551 4.467 4.540 1,249,776 +0.09(+2.12%)
Apr 18, 2005 4.411 4.453 4.401 4.445 1,058,982 +0.03(+0.77%)
Apr 15, 2005 4.454 4.467 4.405 4.412 718,938 -0.05(-1.15%)
Apr 14, 2005 4.497 4.558 4.463 4.463 970,124 -0.04(-0.85%)
Apr 13, 2005 4.489 4.523 4.484 4.501 688,165 +0.00(+0.08%)
Apr 12, 2005 4.454 4.507 4.438 4.497 1,317,092 +0.02(+0.48%)
Apr 11, 2005 4.510 4.528 4.472 4.476 1,020,131 -0.05(-1.05%)
Apr 08, 2005 4.554 4.588 4.506 4.523 1,275,933 -0.04(-0.84%)
Apr 07, 2005 4.546 4.600 4.546 4.562 1,266,316 +0.01(+0.19%)
Apr 06, 2005 4.619 4.633 4.548 4.553 2,100,654 -0.08(-1.67%)
Apr 05, 2005 4.700 4.700 4.606 4.630 1,511,348 -0.02(-0.39%)
Apr 04, 2005 4.731 4.737 4.640 4.648 748,557 -0.06(-1.31%)
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.