Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.026 4.104 4.023 4.070 857,431 +0.05(+1.31%)
Apr 29, 2002 4.186 4.235 3.989 4.017 1,405,670 -0.17(-4.02%)
Apr 26, 2002 4.117 4.206 4.104 4.186 1,907,275 +0.09(+2.20%)
Apr 25, 2002 4.074 4.117 4.066 4.096 1,637,662 +0.00(+0.10%)
Apr 24, 2002 4.000 4.100 4.000 4.091 1,150,948 +0.09(+2.30%)
Apr 23, 2002 3.955 4.011 3.931 4.000 1,249,702 +0.09(+2.22%)
Apr 22, 2002 3.935 3.943 3.887 3.913 529,036 -0.02(-0.45%)
Apr 19, 2002 3.960 3.981 3.917 3.931 784,541 -0.02(-0.52%)
Apr 18, 2002 4.036 4.045 3.940 3.951 437,728 -0.07(-1.69%)
Apr 17, 2002 4.062 4.075 3.985 4.019 473,389 -0.03(-0.74%)
Apr 16, 2002 4.057 4.057 4.015 4.049 1,017,318 +0.02(+0.53%)
Apr 15, 2002 4.068 4.083 4.015 4.028 406,770 -0.02(-0.46%)
Apr 12, 2002 4.075 4.091 4.040 4.046 352,691 -0.01(-0.19%)
Apr 11, 2002 4.108 4.149 4.049 4.054 1,634,135 -0.05(-1.30%)
Apr 10, 2002 4.006 4.125 4.000 4.108 2,333,639 +0.12(+3.07%)
Apr 09, 2002 3.972 3.994 3.924 3.985 924,050 +0.06(+1.41%)
Apr 08, 2002 3.879 3.930 3.874 3.930 1,063,951 +0.05(+1.18%)
Apr 05, 2002 3.828 3.892 3.828 3.884 995,372 +0.06(+1.65%)
Apr 04, 2002 3.819 3.845 3.794 3.821 634,844 +0.00(+0.04%)
Apr 03, 2002 3.939 3.939 3.777 3.819 1,375,495 -0.12(-3.02%)
Apr 02, 2002 4.074 4.074 3.913 3.938 1,348,847 -0.15(-3.78%)
Apr 01, 2002 4.011 4.101 4.002 4.093 682,261 +0.08(+2.06%)
Mar 29, 2002 3.998 4.023 3.995 4.011 195,939 +0.00(+0.00%)
Mar 28, 2002 3.998 4.023 3.995 4.011 555,292 +0.04(+0.96%)
Mar 27, 2002 3.951 3.981 3.921 3.972 1,236,770 +0.04(+1.08%)
Mar 26, 2002 3.921 3.966 3.921 3.930 768,082 +0.01(+0.22%)
Mar 25, 2002 3.969 3.969 3.896 3.921 977,738 -0.05(-1.20%)
Mar 22, 2002 3.893 3.985 3.893 3.969 1,196,798 +0.08(+2.17%)
Mar 21, 2002 3.862 3.886 3.862 3.885 883,687 +0.04(+1.04%)
Mar 20, 2002 3.828 3.855 3.828 3.845 1,293,592 +0.01(+0.31%)
Mar 19, 2002 3.774 3.845 3.758 3.833 722,624 +0.06(+1.58%)
Mar 18, 2002 3.709 3.794 3.687 3.773 512,185 +0.08(+2.09%)
Mar 15, 2002 3.646 3.700 3.643 3.696 364,447 +0.05(+1.40%)
Mar 14, 2002 3.632 3.649 3.632 3.645 443,998 +0.00(+0.12%)
Mar 13, 2002 3.680 3.692 3.641 3.641 506,307 -0.02(-0.49%)
Mar 12, 2002 3.658 3.658 3.602 3.658 1,170,934 +0.00(+0.09%)
Mar 11, 2002 3.663 3.679 3.650 3.655 664,626 -0.01(-0.21%)
Mar 08, 2002 3.653 3.700 3.649 3.663 661,491 +0.03(+0.72%)
Mar 07, 2002 3.755 3.755 3.636 3.636 1,080,018 -0.12(-3.17%)
Mar 06, 2002 3.556 3.772 3.556 3.755 2,468,054 +0.19(+5.37%)
Mar 05, 2002 3.551 3.611 3.551 3.564 1,050,627 +0.01(+0.24%)
Mar 04, 2002 3.432 3.559 3.432 3.556 777,488 +0.13(+3.85%)
Mar 01, 2002 3.377 3.428 3.368 3.424 924,442 +0.04(+1.13%)
Feb 28, 2002 3.428 3.475 3.377 3.385 974,211 -0.05(-1.41%)
Feb 27, 2002 3.292 3.434 3.288 3.434 1,013,791 +0.16(+4.99%)
Feb 26, 2002 3.232 3.271 3.215 3.271 78,493,376 +0.05(+1.45%)
Feb 25, 2002 3.277 3.279 3.168 3.224 1,313,578 -0.05(-1.63%)
Feb 22, 2002 3.283 3.293 3.249 3.277 624,263 -0.05(-1.46%)
Feb 21, 2002 3.356 3.360 3.317 3.326 796,298 -0.03(-0.89%)
Feb 20, 2002 3.385 3.385 3.339 3.356 726,543 -0.01(-0.25%)
Feb 19, 2002 3.411 3.415 3.351 3.364 493,375 -0.04(-1.13%)
Feb 18, 2002 3.385 3.436 3.368 3.402 344,853 +0.00(+0.00%)
Feb 15, 2002 3.385 3.436 3.368 3.402 344,853 +0.02(+0.73%)
Feb 14, 2002 3.400 3.412 3.368 3.378 301,355 -0.01(-0.40%)
Feb 13, 2002 3.360 3.428 3.360 3.391 616,817 +0.02(+0.66%)
Feb 12, 2002 3.294 3.377 3.265 3.369 289,990 +0.05(+1.62%)
Feb 11, 2002 3.343 3.360 3.242 3.316 1,054,154 -0.02(-0.56%)
Feb 08, 2002 3.334 3.390 3.271 3.334 1,202,676 +0.01(+0.26%)
Feb 07, 2002 3.437 3.452 3.326 3.326 1,069,829 -0.11(-3.24%)
Feb 06, 2002 3.449 3.462 3.419 3.437 1,130,571 -0.01(-0.35%)
Feb 05, 2002 3.462 3.466 3.411 3.449 527,469 -0.00(-0.07%)
Feb 04, 2002 3.466 3.475 3.419 3.452 496,902 -0.01(-0.32%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback