Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fomento Economico Mexicano SAB de CV (NY: FMX )

96.89 +0.82 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 54.49 56.63 54.16 54.73 826,465 +0.01(+0.02%)
Mar 30, 2020 55.47 56.07 54.00 54.72 885,505 -0.76(-1.37%)
Mar 27, 2020 55.50 56.15 54.98 55.48 1,174,510 -2.08(-3.61%)
Mar 26, 2020 56.83 59.40 56.83 57.56 655,209 +1.35(+2.40%)
Mar 25, 2020 54.24 58.69 54.01 56.21 1,268,515 +1.91(+3.51%)
Mar 24, 2020 53.72 56.17 53.06 54.30 939,731 +2.40(+4.62%)
Mar 23, 2020 53.25 54.47 51.40 51.91 827,163 -2.15(-3.98%)
Mar 20, 2020 55.62 56.43 53.41 54.06 1,017,952 -0.31(-0.57%)
Mar 19, 2020 53.60 54.69 51.14 54.37 838,528 -0.26(-0.48%)
Mar 18, 2020 54.44 56.35 53.43 54.63 947,628 -3.15(-5.45%)
Mar 17, 2020 57.83 59.02 55.71 57.78 932,784 +1.09(+1.93%)
Mar 16, 2020 58.51 60.88 54.64 56.68 968,993 -9.41(-14.23%)
Mar 13, 2020 62.89 66.32 60.39 66.09 1,084,622 +6.74(+11.35%)
Mar 12, 2020 55.59 60.38 52.37 59.35 1,450,034 -0.29(-0.49%)
Mar 11, 2020 64.12 64.86 59.39 59.64 1,765,046 -6.33(-9.60%)
Mar 10, 2020 67.86 67.97 64.94 65.97 1,336,098 -0.47(-0.71%)
Mar 09, 2020 70.22 70.46 66.44 66.44 979,044 -8.68(-11.56%)
Mar 06, 2020 74.75 75.35 73.74 75.12 451,317 -1.91(-2.48%)
Mar 05, 2020 76.90 77.99 76.43 77.03 594,353 -1.36(-1.73%)
Mar 04, 2020 76.79 78.39 76.07 78.39 384,415 +2.40(+3.15%)
Mar 03, 2020 76.02 78.59 75.61 75.99 660,593 +0.13(+0.17%)
Mar 02, 2020 73.73 75.93 73.34 75.87 590,228 +2.25(+3.06%)
Feb 28, 2020 74.71 75.06 72.18 73.61 1,111,268 -2.37(-3.12%)
Feb 27, 2020 77.73 77.87 75.90 75.98 788,220 -2.62(-3.34%)
Feb 26, 2020 78.43 79.64 78.13 78.61 574,331 +0.18(+0.23%)
Feb 25, 2020 80.73 80.82 78.15 78.43 869,452 -1.36(-1.70%)
Feb 24, 2020 80.93 80.93 78.80 79.78 842,156 -2.96(-3.57%)
Feb 21, 2020 85.01 85.01 82.02 82.74 824,578 -2.58(-3.02%)
Feb 20, 2020 85.72 86.17 85.01 85.32 379,612 -0.64(-0.75%)
Feb 19, 2020 86.43 87.04 85.61 85.96 422,970 +0.01(+0.01%)
Feb 18, 2020 86.27 87.49 85.89 85.95 461,437 -0.21(-0.24%)
Feb 14, 2020 86.59 86.63 85.88 86.16 180,107 -0.05(-0.05%)
Feb 13, 2020 85.94 86.50 85.94 86.20 232,894 -0.30(-0.35%)
Feb 12, 2020 86.89 87.21 86.24 86.50 395,929 -0.10(-0.11%)
Feb 11, 2020 85.63 86.73 85.33 86.60 370,443 +1.24(+1.45%)
Feb 10, 2020 85.08 85.54 84.69 85.36 239,877 +0.43(+0.50%)
Feb 07, 2020 84.90 85.20 83.96 84.94 317,979 -0.35(-0.41%)
Feb 06, 2020 85.47 85.69 85.11 85.29 222,513 +0.11(+0.13%)
Feb 05, 2020 85.01 85.46 84.76 85.18 576,694 +0.86(+1.02%)
Feb 04, 2020 83.31 84.93 83.31 84.32 878,649 +1.71(+2.07%)
Feb 03, 2020 81.85 82.85 81.85 82.61 261,663 +1.06(+1.30%)
Jan 31, 2020 83.29 83.29 81.28 81.56 438,824 -1.86(-2.23%)
Jan 30, 2020 83.63 84.47 82.88 83.42 403,250 -0.81(-0.97%)
Jan 29, 2020 84.17 85.26 83.48 84.23 515,578 +0.43(+0.51%)
Jan 28, 2020 82.44 84.02 82.44 83.81 450,311 +1.47(+1.78%)
Jan 27, 2020 83.52 83.73 82.11 82.34 354,092 -2.33(-2.76%)
Jan 24, 2020 85.02 85.16 84.22 84.68 332,573 -0.23(-0.27%)
Jan 23, 2020 84.58 85.19 83.72 84.90 742,781 -0.01(-0.01%)
Jan 22, 2020 84.59 85.02 84.12 84.91 751,973 +0.70(+0.83%)
Jan 21, 2020 85.44 86.05 84.01 84.21 843,192 -1.28(-1.50%)
Jan 17, 2020 85.91 86.06 85.37 85.50 1,187,556 -0.08(-0.10%)
Jan 16, 2020 85.16 85.63 84.70 85.58 644,678 +0.54(+0.64%)
Jan 15, 2020 85.64 85.72 84.74 85.04 718,337 -0.63(-0.74%)
Jan 14, 2020 86.99 86.99 84.51 85.67 1,177,771 -1.45(-1.66%)
Jan 13, 2020 87.28 87.38 86.29 87.12 320,189 -0.16(-0.19%)
Jan 10, 2020 87.73 88.31 87.11 87.28 337,659 -0.37(-0.42%)
Jan 09, 2020 88.34 88.38 87.53 87.65 532,932 -0.61(-0.69%)
Jan 08, 2020 88.46 88.68 87.76 88.26 251,131 -0.02(-0.02%)
Jan 07, 2020 88.21 88.49 87.84 88.28 322,369 +0.37(+0.42%)
Jan 06, 2020 87.13 88.07 87.01 87.90 278,045 +0.48(+0.55%)
Jan 03, 2020 86.26 87.64 86.26 87.43 304,048 +0.37(+0.43%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.