Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

127.92 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 3.979 3.979 3.920 3.949 1,170,589 -0.01(-0.24%)
Feb 26, 2004 3.971 3.982 3.923 3.959 1,196,416 +0.01(+0.24%)
Feb 25, 2004 3.817 3.949 3.817 3.949 1,560,279 +0.13(+3.47%)
Feb 24, 2004 3.817 3.834 3.760 3.817 1,117,415 +0.02(+0.58%)
Feb 23, 2004 3.862 3.862 3.773 3.795 661,637 -0.02(-0.60%)
Feb 20, 2004 3.865 3.865 3.765 3.818 991,696 -0.06(-1.61%)
Feb 19, 2004 3.926 3.931 3.879 3.880 1,271,620 -0.04(-0.96%)
Feb 18, 2004 3.942 3.962 3.875 3.918 693,921 -0.04(-0.91%)
Feb 17, 2004 3.947 3.971 3.940 3.954 1,038,413 +0.05(+1.35%)
Feb 13, 2004 3.931 3.941 3.860 3.901 538,577 -0.01(-0.31%)
Feb 12, 2004 3.951 3.958 3.897 3.913 1,103,362 -0.05(-1.31%)
Feb 11, 2004 3.941 3.965 3.894 3.965 1,439,498 +0.02(+0.40%)
Feb 10, 2004 3.998 3.998 3.926 3.949 1,343,405 -0.04(-1.12%)
Feb 09, 2004 3.948 3.999 3.941 3.994 1,137,545 +0.05(+1.27%)
Feb 06, 2004 3.809 3.944 3.809 3.944 1,845,140 +0.14(+3.55%)
Feb 05, 2004 3.717 3.826 3.670 3.809 1,644,978 +0.09(+2.48%)
Feb 04, 2004 3.797 3.797 3.708 3.717 960,551 -0.06(-1.53%)
Feb 03, 2004 3.831 3.840 3.774 3.775 880,410 -0.03(-0.90%)
Feb 02, 2004 3.635 3.818 3.635 3.809 1,998,586 +0.20(+5.42%)
Jan 30, 2004 3.576 3.625 3.570 3.613 758,110 +0.05(+1.45%)
Jan 29, 2004 3.598 3.625 3.524 3.561 1,600,919 -0.12(-3.31%)
Jan 28, 2004 3.794 3.794 3.677 3.683 1,199,455 -0.08(-2.17%)
Jan 27, 2004 3.784 3.784 3.747 3.765 1,416,709 -0.00(-0.05%)
Jan 26, 2004 3.719 3.779 3.696 3.767 1,023,980 +0.09(+2.48%)
Jan 23, 2004 3.668 3.697 3.659 3.675 688,604 +0.02(+0.58%)
Jan 22, 2004 3.637 3.660 3.619 3.654 1,204,772 +0.01(+0.19%)
Jan 21, 2004 3.593 3.697 3.593 3.647 1,036,894 +0.04(+1.17%)
Jan 20, 2004 3.546 3.624 3.546 3.605 848,886 +0.06(+1.68%)
Jan 16, 2004 3.569 3.589 3.546 3.546 736,461 -0.03(-0.91%)
Jan 15, 2004 3.589 3.594 3.564 3.578 1,090,828 -0.02(-0.56%)
Jan 14, 2004 3.620 3.620 3.563 3.598 878,511 +0.00(+0.00%)
Jan 13, 2004 3.616 3.625 3.558 3.598 1,392,401 -0.02(-0.61%)
Jan 12, 2004 3.591 3.651 3.587 3.620 2,351,813 +0.02(+0.56%)
Jan 09, 2004 3.510 3.600 3.507 3.600 4,150,237 +0.13(+3.85%)
Jan 08, 2004 3.459 3.465 3.458 3.467 1,846,280 +0.02(+0.48%)
Jan 07, 2004 3.388 3.484 3.385 3.450 3,197,281 +0.07(+2.10%)
Jan 06, 2004 3.340 3.380 3.336 3.379 1,588,385 +0.05(+1.61%)
Jan 05, 2004 3.295 3.342 3.285 3.325 1,352,141 +0.08(+2.38%)
Jan 02, 2004 3.247 3.253 3.234 3.248 560,986 +0.01(+0.35%)
Dec 31, 2003 3.225 3.240 3.198 3.237 1,031,957 +0.02(+0.63%)
Dec 30, 2003 3.203 3.221 3.203 3.216 925,229 +0.02(+0.74%)
Dec 29, 2003 3.135 3.195 3.155 3.193 659,738 +0.06(+1.85%)
Dec 26, 2003 3.123 3.164 3.117 3.135 193,705 +0.00(+0.08%)
Dec 24, 2003 3.155 3.155 3.125 3.132 343,732 -0.01(-0.17%)
Dec 23, 2003 3.072 3.148 3.067 3.138 1,374,929 +0.11(+3.47%)
Dec 22, 2003 3.033 3.035 3.023 3.032 2,239,768 -0.00(-0.06%)
Dec 19, 2003 3.037 3.072 3.033 3.034 2,095,818 -0.01(-0.17%)
Dec 18, 2003 3.049 3.080 3.028 3.039 2,139,877 +0.00(+0.09%)
Dec 17, 2003 3.037 3.043 3.013 3.037 365,761 +0.00(+0.00%)
Dec 16, 2003 3.001 3.044 2.984 3.037 801,409 +0.04(+1.32%)
Dec 15, 2003 3.036 3.036 2.997 2.997 1,001,571 -0.03(-0.96%)
Dec 12, 2003 3.079 3.079 3.023 3.026 716,710 -0.07(-2.18%)
Dec 11, 2003 3.026 3.098 3.018 3.094 1,326,693 +0.08(+2.62%)
Dec 10, 2003 3.032 3.040 3.007 3.015 605,804 -0.02(-0.58%)
Dec 09, 2003 3.040 3.051 3.030 3.032 1,877,804 -0.01(-0.26%)
Dec 08, 2003 3.037 3.054 3.029 3.040 193,705 +0.01(+0.26%)
Dec 05, 2003 3.063 3.073 3.045 3.032 900,920 -0.04(-1.43%)
Dec 04, 2003 3.094 3.102 3.070 3.076 772,923 -0.02(-0.71%)
Dec 03, 2003 3.107 3.130 3.095 3.098 1,304,284 +0.00(+0.00%)
Dec 02, 2003 3.085 3.116 3.060 3.098 978,783 +0.01(+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.

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