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 31, 2003 2.831 2.858 2.831 2.850 720,665 +0.02(+0.75%)
Jan 30, 2003 2.867 2.879 2.811 2.828 397,757 -0.05(-1.57%)
Jan 29, 2003 2.892 2.896 2.841 2.873 518,455 -0.01(-0.21%)
Jan 28, 2003 2.871 2.891 2.803 2.879 810,014 +0.01(+0.27%)
Jan 27, 2003 2.917 2.918 2.867 2.872 339,759 -0.05(-1.83%)
Jan 24, 2003 2.960 2.969 2.918 2.925 674,815 -0.03(-1.18%)
Jan 23, 2003 2.946 2.969 2.924 2.960 719,098 +0.03(+1.19%)
Jan 22, 2003 2.956 2.960 2.903 2.925 1,101,963 -0.03(-1.04%)
Jan 21, 2003 3.006 3.020 2.952 2.956 590,561 -0.07(-2.36%)
Jan 17, 2003 3.051 3.051 3.011 3.027 1,560,854 -0.05(-1.47%)
Jan 16, 2003 3.105 3.109 3.063 3.072 836,269 -0.03(-0.91%)
Jan 15, 2003 3.071 3.109 3.071 3.100 1,160,353 +0.04(+1.25%)
Jan 14, 2003 3.037 3.069 3.011 3.062 718,314 +0.01(+0.28%)
Jan 13, 2003 3.059 3.066 3.018 3.054 266,477 +0.00(+0.14%)
Jan 10, 2003 3.058 3.075 3.036 3.049 645,424 -0.02(-0.53%)
Jan 09, 2003 3.075 3.117 3.060 3.066 638,371 +0.00(+0.08%)
Jan 08, 2003 3.079 3.088 3.054 3.063 1,341,402 -0.04(-1.34%)
Jan 07, 2003 3.092 3.119 3.066 3.105 680,302 +0.02(+0.50%)
Jan 06, 2003 3.114 3.141 3.076 3.089 440,863 -0.01(-0.38%)
Jan 03, 2003 3.105 3.120 3.062 3.101 608,980 -0.00(-0.03%)
Jan 02, 2003 3.096 3.117 3.077 3.102 271,572 +0.00(+0.14%)
Dec 31, 2002 3.071 3.108 3.055 3.098 188,101 +0.03(+0.89%)
Dec 30, 2002 3.071 3.079 3.062 3.071 432,634 -0.01(-0.30%)
Dec 27, 2002 3.133 3.134 3.079 3.080 565,089 -0.04(-1.42%)
Dec 26, 2002 3.084 3.162 3.062 3.124 665,802 +0.04(+1.21%)
Dec 24, 2002 3.109 3.115 3.077 3.087 192,020 -0.04(-1.22%)
Dec 23, 2002 3.232 3.232 3.079 3.125 2,000,542 -0.12(-3.82%)
Dec 20, 2002 3.257 3.275 3.245 3.249 491,416 -0.01(-0.21%)
Dec 19, 2002 3.275 3.287 3.248 3.256 337,799 -0.02(-0.70%)
Dec 18, 2002 3.262 3.279 3.231 3.279 1,130,962 +0.00(+0.13%)
Dec 17, 2002 3.262 3.288 3.237 3.275 586,251 +0.02(+0.57%)
Dec 16, 2002 3.280 3.284 3.249 3.256 437,337 -0.00(-0.08%)
Dec 13, 2002 3.308 3.313 3.186 3.259 963,630 -0.05(-1.47%)
Dec 12, 2002 3.280 3.308 3.278 3.307 224,938 +0.03(+0.96%)
Dec 11, 2002 3.190 3.286 3.190 3.276 527,861 +0.07(+2.31%)
Dec 10, 2002 3.179 3.211 3.173 3.202 151,265 +0.04(+1.26%)
Dec 09, 2002 3.202 3.202 3.135 3.162 215,141 -0.04(-1.14%)
Dec 06, 2002 3.184 3.214 3.156 3.198 146,562 +0.01(+0.32%)
Dec 05, 2002 3.186 3.190 3.180 3.188 136,373 +0.00(+0.08%)
Dec 04, 2002 3.232 3.236 3.163 3.186 563,130 -0.06(-1.71%)
Dec 03, 2002 3.224 3.275 3.207 3.241 842,539 +0.00(+0.00%)
Dec 02, 2002 3.215 3.268 3.215 3.241 1,025,547 +0.07(+2.15%)
Nov 29, 2002 3.147 3.173 3.140 3.173 183,399 +0.02(+0.76%)
Nov 27, 2002 2.995 3.176 2.995 3.149 478,092 +0.15(+5.14%)
Nov 26, 2002 2.994 3.014 2.964 2.995 818,243 +0.01(+0.31%)
Nov 25, 2002 2.975 2.998 2.964 2.986 616,033 +0.03(+0.86%)
Nov 22, 2002 3.020 3.033 2.943 2.960 860,958 -0.07(-2.36%)
Nov 21, 2002 3.020 3.060 3.017 3.032 737,908 +0.01(+0.39%)
Nov 20, 2002 2.954 3.037 2.954 3.020 482,795 +0.07(+2.51%)
Nov 19, 2002 3.020 3.024 2.946 2.946 699,504 -0.07(-2.37%)
Nov 18, 2002 3.062 3.092 3.002 3.017 346,029 -0.04(-1.25%)
Nov 15, 2002 3.111 3.113 3.038 3.055 710,868 -0.06(-1.86%)
Nov 14, 2002 3.000 3.123 3.000 3.113 1,026,723 +0.12(+3.86%)
Nov 13, 2002 2.992 3.026 2.981 2.998 732,813 -0.01(-0.17%)
Nov 12, 2002 3.083 3.090 2.994 3.003 663,059 -0.07(-2.30%)
Nov 11, 2002 3.116 3.116 3.062 3.073 447,917 -0.05(-1.47%)
Nov 08, 2002 3.113 3.147 3.111 3.119 709,301 -0.00(-0.08%)
Nov 07, 2002 3.113 3.152 3.092 3.122 440,863 +0.00(+0.03%)
Nov 06, 2002 3.088 3.164 3.083 3.121 811,581 +0.02(+0.80%)
Nov 05, 2002 3.156 3.203 3.077 3.096 1,176,812 -0.06(-1.94%)
Nov 04, 2002 3.175 3.247 3.156 3.157 649,735 +0.00(+0.11%)
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