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 (%)
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%)
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%)
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.