Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

129.86 -0.39 (-0.30%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 3.028 3.087 3.028 3.085 1,889,199 +0.07(+2.24%)
Nov 28, 2003 3.001 3.023 2.984 3.017 1,142,103 +0.01(+0.26%)
Nov 26, 2003 3.030 3.048 3.008 3.009 665,435 -0.02(-0.61%)
Nov 25, 2003 3.010 3.040 3.010 3.028 368,800 +0.02(+0.58%)
Nov 24, 2003 3.094 3.106 2.987 3.010 2,436,892 -0.09(-2.81%)
Nov 21, 2003 3.092 3.120 3.091 3.097 553,770 +0.03(+0.89%)
Nov 20, 2003 3.097 3.101 3.072 3.070 469,071 -0.05(-1.46%)
Nov 19, 2003 3.146 3.147 3.099 3.116 825,717 -0.05(-1.44%)
Nov 18, 2003 3.157 3.160 3.143 3.161 943,840 +0.00(+0.06%)
Nov 17, 2003 3.197 3.197 3.137 3.159 1,127,670 -0.07(-2.31%)
Nov 14, 2003 3.255 3.263 3.223 3.234 1,031,957 -0.01(-0.38%)
Nov 13, 2003 3.191 3.268 3.186 3.246 1,377,588 +0.05(+1.45%)
Nov 12, 2003 3.178 3.209 3.177 3.200 1,118,934 +0.03(+0.86%)
Nov 11, 2003 3.176 3.176 3.145 3.173 338,794 -0.00(-0.03%)
Nov 10, 2003 3.169 3.185 3.164 3.173 620,237 -0.00(-0.11%)
Nov 07, 2003 3.179 3.187 3.163 3.177 1,242,374 +0.01(+0.30%)
Nov 06, 2003 3.165 3.186 3.138 3.167 1,036,894 -0.01(-0.17%)
Nov 05, 2003 3.231 3.174 3.153 3.173 777,860 -0.01(-0.44%)
Nov 04, 2003 3.231 3.248 3.185 3.187 1,023,221 -0.02(-0.74%)
Nov 03, 2003 3.159 3.195 3.159 3.210 1,444,455 +0.08(+2.46%)
Oct 31, 2003 3.095 3.173 3.095 3.133 840,150 +0.05(+1.51%)
Oct 30, 2003 3.091 3.102 3.090 3.087 1,016,004 +0.00(+0.11%)
Oct 29, 2003 3.095 3.116 3.078 3.083 916,493 -0.00(-0.11%)
Oct 28, 2003 3.042 3.087 3.034 3.087 1,571,674 +0.04(+1.21%)
Oct 27, 2003 3.055 3.060 3.041 3.050 1,564,457 +0.00(+0.11%)
Oct 24, 2003 3.109 3.109 2.984 3.046 14,984,457 -0.06(-2.00%)
Oct 23, 2003 3.107 3.122 3.089 3.109 1,015,245 -0.00(-0.03%)
Oct 22, 2003 3.144 3.144 3.103 3.109 456,917 -0.04(-1.36%)
Oct 21, 2003 3.159 3.166 3.151 3.152 1,465,705 +0.00(+0.08%)
Oct 20, 2003 3.134 3.158 3.134 3.150 854,963 +0.01(+0.34%)
Oct 17, 2003 3.161 3.190 3.135 3.139 1,125,391 -0.02(-0.69%)
Oct 16, 2003 3.232 3.236 3.161 3.161 1,948,830 -0.08(-2.57%)
Oct 15, 2003 3.256 3.259 3.244 3.245 513,129 -0.00(-0.08%)
Oct 14, 2003 3.269 3.270 3.239 3.247 886,108 -0.02(-0.62%)
Oct 13, 2003 3.282 3.282 3.245 3.267 785,457 +0.00(+0.08%)
Oct 10, 2003 3.276 3.293 3.265 3.265 901,300 -0.03(-0.80%)
Oct 09, 2003 3.283 3.302 3.274 3.291 1,589,145 +0.03(+0.86%)
Oct 08, 2003 3.307 3.313 3.247 3.263 655,940 -0.05(-1.56%)
Oct 07, 2003 3.326 3.335 3.301 3.315 550,731 -0.01(-0.26%)
Oct 06, 2003 3.276 3.326 3.276 3.324 545,414 +0.04(+1.26%)
Oct 03, 2003 3.314 3.319 3.245 3.282 1,017,524 -0.02(-0.53%)
Oct 02, 2003 3.373 3.374 3.274 3.300 1,658,271 -0.09(-2.79%)
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