FMX: Historical Prices for FOMENTO ECONOMICO ME

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.24	43.75	42.85	43.52	1,037,000	43.52
19-Nov-09	44.23	44.27	43.30	43.47	1,458,300	43.47
18-Nov-09	44.17	44.71	43.67	44.42	1,015,200	44.42
17-Nov-09	43.94	44.25	43.55	44.23	703,100	44.23
16-Nov-09	43.65	44.30	43.36	44.10	978,100	44.10
13-Nov-09	43.35	43.85	43.25	43.50	975,200	43.50
12-Nov-09	43.91	44.19	43.56	43.62	845,100	43.62
11-Nov-09	43.98	44.46	43.77	44.15	1,013,000	44.15
10-Nov-09	43.55	44.05	43.39	43.63	940,500	43.63
9-Nov-09	44.05	44.05	43.24	43.65	1,552,500	43.65
6-Nov-09	42.87	43.54	42.27	42.65	1,436,800	42.65
5-Nov-09	42.89	43.38	42.16	43.35	1,024,000	43.35
4-Nov-09	43.30	44.13	42.98	43.12	2,188,300	43.12
3-Nov-09	42.64	43.10	42.46	42.76	1,900,200	42.76
2-Nov-09	42.46	44.37	42.16	43.72	1,211,900	43.72
30-Oct-09	44.42	45.13	42.82	43.31	1,376,000	43.31
29-Oct-09	43.90	44.73	43.55	44.65	1,185,400	44.65
28-Oct-09	43.84	44.47	43.26	43.31	1,299,900	43.31
28-Oct-09	$ 0.178 Dividend
27-Oct-09	45.22	45.22	43.80	44.41	1,014,300	44.23
26-Oct-09	44.97	45.88	44.26	44.60	1,856,800	44.42
23-Oct-09	44.68	45.49	44.47	44.84	1,534,900	44.66
22-Oct-09	44.99	44.99	43.64	44.51	1,035,000	44.33
21-Oct-09	44.22	45.36	44.12	44.47	1,459,900	44.29
20-Oct-09	44.88	45.01	44.05	44.32	2,096,100	44.14
19-Oct-09	45.33	45.53	44.56	44.67	2,778,400	44.49
16-Oct-09	44.02	46.77	43.77	45.82	4,162,100	45.64
15-Oct-09	42.72	44.91	42.72	44.84	2,998,200	44.66
14-Oct-09	44.34	44.48	41.48	42.95	4,231,900	42.78
13-Oct-09	44.17	44.36	43.07	43.39	2,365,400	43.22
12-Oct-09	45.28	45.48	43.71	44.26	1,725,000	44.08
9-Oct-09	45.06	45.57	44.18	44.36	1,523,100	44.18
8-Oct-09	46.11	46.11	44.92	45.06	2,143,600	44.88
7-Oct-09	45.90	47.42	45.15	45.98	1,956,400	45.80
6-Oct-09	45.64	46.42	45.62	45.93	2,011,200	45.75
5-Oct-09	44.57	45.98	44.53	45.35	3,791,900	45.17
2-Oct-09	44.11	46.40	43.40	45.69	12,850,500	45.51
1-Oct-09	37.61	45.73	36.76	44.40	10,645,600	44.22
30-Sep-09	36.97	38.28	36.75	38.05	1,720,800	37.90
29-Sep-09	36.57	37.00	36.56	36.78	786,700	36.63
28-Sep-09	36.74	37.04	36.40	36.70	949,000	36.55
25-Sep-09	36.82	36.82	36.16	36.29	695,400	36.14
24-Sep-09	36.17	37.04	36.17	36.85	1,872,100	36.70
23-Sep-09	35.96	36.52	35.83	36.03	2,185,600	35.89
22-Sep-09	36.00	36.10	35.48	35.88	562,500	35.74
21-Sep-09	36.32	36.34	35.16	35.59	1,094,400	35.45
18-Sep-09	36.95	37.18	36.17	36.37	1,114,300	36.22
17-Sep-09	36.99	36.99	36.42	36.47	1,448,200	36.32
16-Sep-09	36.68	37.01	36.46	36.68	1,311,800	36.53
15-Sep-09	36.27	36.59	36.21	36.35	1,642,400	36.20
14-Sep-09	36.39	36.62	36.19	36.35	912,100	36.20
11-Sep-09	36.56	37.08	35.54	36.90	816,500	36.75
10-Sep-09	36.89	37.00	36.29	36.45	1,106,200	36.30
9-Sep-09	37.87	37.91	36.71	36.94	1,157,400	36.79
8-Sep-09	37.06	37.88	36.67	37.42	896,500	37.27
4-Sep-09	35.80	36.55	35.67	36.43	726,100	36.28
3-Sep-09	35.04	35.82	34.74	35.79	1,043,800	35.65
2-Sep-09	34.26	35.21	33.87	34.85	892,500	34.71
1-Sep-09	35.67	36.40	34.33	34.38	1,111,000	34.24
31-Aug-09	38.11	38.11	36.01	36.38	881,000	36.23
28-Aug-09	38.12	38.55	38.06	38.32	602,900	38.17
27-Aug-09	38.28	38.52	37.94	38.07	743,500	37.92
26-Aug-09	38.71	39.00	38.33	38.55	1,639,100	38.40
25-Aug-09	38.49	38.93	38.24	38.79	1,363,200	38.63
24-Aug-09	39.04	39.79	38.20	38.40	1,171,100	38.25
21-Aug-09	38.31	38.93	38.09	38.92	1,229,700	38.76
20-Aug-09	36.80	38.37	36.66	38.15	1,883,900	38.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions