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 )

120.97 -0.34 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Apr 01, 2005 4.640 4.722 4.640 4.710 1,770,227 +0.07(+1.49%)
Mar 31, 2005 4.628 4.642 4.601 4.640 1,329,017 +0.03(+0.71%)
Mar 30, 2005 4.531 4.608 4.514 4.607 2,000,641 +0.05(+1.20%)
Mar 29, 2005 4.645 4.648 4.552 4.553 1,146,685 -0.10(-2.09%)
Mar 28, 2005 4.649 4.720 4.640 4.650 923,195 -0.01(-0.22%)
Mar 24, 2005 4.660 4.679 4.638 4.660 797,410 +0.02(+0.37%)
Mar 23, 2005 4.727 4.727 4.607 4.643 1,510,578 -0.07(-1.42%)
Mar 22, 2005 4.725 4.773 4.689 4.710 682,010 -0.03(-0.69%)
Mar 21, 2005 4.710 4.765 4.710 4.743 645,082 +0.03(+0.70%)
Mar 18, 2005 4.759 4.764 4.669 4.710 1,573,663 -0.06(-1.34%)
Mar 17, 2005 4.768 4.791 4.759 4.774 1,122,836 +0.01(+0.16%)
Mar 16, 2005 4.851 4.851 4.752 4.766 1,895,628 -0.08(-1.58%)
Mar 15, 2005 4.897 4.905 4.830 4.842 2,237,210 -0.03(-0.71%)
Mar 14, 2005 5.000 5.000 4.868 4.877 1,451,340 -0.11(-2.21%)
Mar 11, 2005 5.043 5.069 4.953 4.987 1,216,694 -0.07(-1.46%)
Mar 10, 2005 5.178 5.181 5.036 5.061 892,422 -0.11(-2.05%)
Mar 09, 2005 5.147 5.173 5.138 5.166 847,031 +0.00(+0.03%)
Mar 08, 2005 5.178 5.213 5.156 5.165 657,392 -0.01(-0.25%)
Mar 07, 2005 5.126 5.187 5.115 5.178 866,265 +0.06(+1.12%)
Mar 04, 2005 5.142 5.149 5.115 5.120 1,110,527 -0.02(-0.40%)
Mar 03, 2005 5.201 5.210 5.101 5.141 1,258,623 -0.05(-0.90%)
Mar 02, 2005 5.260 5.262 5.179 5.188 1,054,751 -0.09(-1.66%)
Mar 01, 2005 5.236 5.315 5.232 5.276 1,052,443 +0.04(+0.76%)
Feb 28, 2005 5.156 5.243 5.156 5.236 1,215,540 +0.17(+3.28%)
Feb 25, 2005 5.039 5.075 5.030 5.069 619,695 +0.05(+1.04%)
Feb 24, 2005 4.931 5.017 4.931 5.017 781,254 +0.08(+1.72%)
Feb 23, 2005 4.857 4.933 4.853 4.932 968,586 +0.10(+2.01%)
Feb 22, 2005 4.998 4.998 4.835 4.835 1,104,372 -0.12(-2.41%)
Feb 18, 2005 5.059 5.140 4.951 4.955 1,621,362 -0.10(-2.06%)
Feb 17, 2005 4.909 5.068 4.894 5.059 1,473,651 +0.19(+3.86%)
Feb 16, 2005 4.848 4.879 4.842 4.871 897,038 +0.02(+0.34%)
Feb 15, 2005 4.863 4.887 4.831 4.854 1,197,461 -0.03(-0.53%)
Feb 14, 2005 4.927 4.927 4.880 4.880 295,422 -0.05(-0.95%)
Feb 11, 2005 4.940 4.957 4.907 4.927 1,180,536 -0.01(-0.25%)
Feb 10, 2005 4.867 4.942 4.866 4.939 845,493 +0.06(+1.30%)
Feb 09, 2005 4.879 4.917 4.853 4.876 775,868 -0.01(-0.14%)
Feb 08, 2005 4.873 4.892 4.861 4.883 710,091 +0.00(+0.09%)
Feb 07, 2005 4.870 4.895 4.866 4.879 712,399 +0.01(+0.18%)
Feb 04, 2005 4.796 4.887 4.796 4.870 2,222,978 +0.07(+1.55%)
Feb 03, 2005 4.792 4.805 4.775 4.796 2,342,993 +0.02(+0.44%)
Feb 02, 2005 4.759 4.792 4.740 4.775 1,958,713 +0.01(+0.24%)
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.