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 (%)
Jan 30, 2004 3.466 3.513 3.460 3.502 782,190 +0.05(+1.45%)
Jan 29, 2004 3.487 3.514 3.415 3.452 1,651,770 -0.12(-3.31%)
Jan 28, 2004 3.677 3.677 3.564 3.570 1,237,554 -0.08(-2.17%)
Jan 27, 2004 3.668 3.668 3.631 3.649 1,461,708 -0.00(-0.05%)
Jan 26, 2004 3.605 3.663 3.582 3.651 1,056,505 +0.09(+2.48%)
Jan 23, 2004 3.555 3.583 3.546 3.562 710,476 +0.02(+0.58%)
Jan 22, 2004 3.525 3.547 3.508 3.542 1,243,040 +0.01(+0.19%)
Jan 21, 2004 3.482 3.583 3.482 3.535 1,069,829 +0.04(+1.17%)
Jan 20, 2004 3.436 3.512 3.436 3.494 875,849 +0.06(+1.68%)
Jan 16, 2004 3.459 3.478 3.436 3.436 759,853 -0.03(-0.91%)
Jan 15, 2004 3.479 3.483 3.454 3.468 1,125,476 -0.02(-0.56%)
Jan 14, 2004 3.509 3.509 3.453 3.487 906,416 +0.00(+0.00%)
Jan 13, 2004 3.504 3.514 3.448 3.487 1,436,628 -0.02(-0.61%)
Jan 12, 2004 3.481 3.539 3.476 3.509 2,426,515 +0.02(+0.56%)
Jan 09, 2004 3.402 3.489 3.399 3.489 4,282,062 +0.13(+3.85%)
Jan 08, 2004 3.352 3.358 3.351 3.360 1,904,924 +0.02(+0.48%)
Jan 07, 2004 3.283 3.377 3.281 3.344 3,298,837 +0.07(+2.10%)
Jan 06, 2004 3.237 3.276 3.233 3.275 1,638,838 +0.05(+1.61%)
Jan 05, 2004 3.194 3.239 3.184 3.223 1,395,089 +0.07(+2.38%)
Jan 02, 2004 3.147 3.153 3.134 3.148 578,805 +0.01(+0.35%)
Dec 31, 2003 3.126 3.140 3.100 3.137 1,064,735 +0.02(+0.63%)
Dec 30, 2003 3.105 3.122 3.105 3.117 954,617 +0.02(+0.74%)
Dec 29, 2003 3.038 3.096 3.058 3.095 680,693 +0.06(+1.85%)
Dec 26, 2003 3.026 3.066 3.021 3.038 199,858 +0.00(+0.08%)
Dec 24, 2003 3.058 3.058 3.029 3.036 354,650 -0.01(-0.17%)
Dec 23, 2003 2.977 3.051 2.973 3.041 1,418,602 +0.10(+3.47%)
Dec 22, 2003 2.939 2.941 2.930 2.939 2,310,910 -0.00(-0.06%)
Dec 19, 2003 2.943 2.977 2.940 2.941 2,162,388 -0.01(-0.17%)
Dec 18, 2003 2.955 2.986 2.935 2.946 2,207,846 +0.00(+0.09%)
Dec 17, 2003 2.943 2.949 2.920 2.943 377,379 +0.00(+0.00%)
Dec 16, 2003 2.909 2.950 2.892 2.943 826,864 +0.04(+1.32%)
Dec 15, 2003 2.942 2.942 2.905 2.905 1,033,385 -0.03(-0.96%)
Dec 12, 2003 2.984 2.984 2.929 2.933 739,475 -0.07(-2.18%)
Dec 11, 2003 2.933 3.003 2.925 2.998 1,368,833 +0.08(+2.62%)
Dec 10, 2003 2.939 2.946 2.914 2.922 625,047 -0.02(-0.58%)
Dec 09, 2003 2.946 2.957 2.936 2.939 1,937,450 -0.01(-0.26%)
Dec 08, 2003 2.943 2.960 2.935 2.946 199,858 +0.01(+0.26%)
Dec 05, 2003 2.969 2.979 2.952 2.939 929,537 -0.04(-1.43%)
Dec 04, 2003 2.999 3.007 2.975 2.981 797,473 -0.02(-0.71%)
Dec 03, 2003 3.011 3.034 3.000 3.003 1,345,712 +0.00(+0.00%)
Dec 02, 2003 2.990 3.020 2.966 3.003 1,009,872 +0.01(+0.43%)
Dec 01, 2003 2.935 2.992 2.935 2.990 1,949,206 +0.07(+2.24%)
Nov 28, 2003 2.908 2.930 2.892 2.924 1,178,380 +0.01(+0.26%)
Nov 26, 2003 2.937 2.954 2.915 2.917 686,572 -0.02(-0.61%)
Nov 25, 2003 2.918 2.946 2.918 2.935 380,514 +0.02(+0.58%)
Nov 24, 2003 2.998 3.010 2.895 2.918 2,514,296 -0.08(-2.81%)
Nov 21, 2003 2.997 3.024 2.996 3.002 571,359 +0.03(+0.89%)
Nov 20, 2003 3.002 3.005 2.977 2.975 483,970 -0.04(-1.46%)
Nov 19, 2003 3.049 3.050 3.003 3.020 851,945 -0.04(-1.44%)
Nov 18, 2003 3.060 3.063 3.046 3.064 973,819 +0.00(+0.06%)
Nov 17, 2003 3.099 3.099 3.040 3.062 1,163,488 -0.07(-2.31%)
Nov 14, 2003 3.155 3.163 3.124 3.134 1,064,735 -0.01(-0.38%)
Nov 13, 2003 3.093 3.168 3.088 3.146 1,421,345 +0.05(+1.45%)
Nov 12, 2003 3.080 3.110 3.079 3.101 1,154,475 +0.03(+0.86%)
Nov 11, 2003 3.078 3.078 3.049 3.075 349,556 -0.00(-0.03%)
Nov 10, 2003 3.072 3.087 3.066 3.076 639,938 -0.00(-0.11%)
Nov 07, 2003 3.081 3.089 3.066 3.079 1,281,836 +0.01(+0.31%)
Nov 06, 2003 3.067 3.088 3.041 3.070 1,069,829 -0.01(-0.17%)
Nov 05, 2003 3.131 3.077 3.056 3.075 802,568 -0.01(-0.44%)
Nov 04, 2003 3.131 3.148 3.087 3.089 1,055,722 -0.02(-0.74%)
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