Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

83.51 USD -0.46 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 11.03 11.09 10.97 11.09 161,600 +0.01(+0.06%)
Mar 28, 2003 11.02 11.17 11.02 11.08 85,400 +0.05(+0.42%)
Mar 27, 2003 11.03 11.10 10.97 11.04 88,900 -0.03(-0.27%)
Mar 26, 2003 11.03 11.07 10.97 11.07 203,300 +0.01(+0.06%)
Mar 25, 2003 11.07 11.17 11.06 11.06 53,900 -0.04(-0.33%)
Mar 24, 2003 11.33 11.33 11.05 11.10 163,000 -0.29(-2.52%)
Mar 21, 2003 11.25 11.53 11.25 11.38 193,200 +0.21(+1.91%)
Mar 20, 2003 11.28 11.32 11.17 11.17 130,100 -0.15(-1.35%)
Mar 19, 2003 11.32 11.34 11.24 11.32 144,900 +0.06(+0.50%)
Mar 18, 2003 11.12 11.33 11.08 11.27 523,100 +0.34(+3.08%)
Mar 17, 2003 10.58 10.97 10.54 10.93 174,000 +0.28(+2.63%)
Mar 14, 2003 10.79 10.80 10.63 10.65 274,400 -0.09(-0.87%)
Mar 13, 2003 10.45 10.75 10.45 10.74 137,300 +0.38(+3.63%)
Mar 12, 2003 10.42 10.45 10.28 10.37 268,200 -0.04(-0.38%)
Mar 11, 2003 10.22 10.52 10.22 10.41 117,300 +0.19(+1.86%)
Mar 10, 2003 10.33 10.33 10.17 10.22 338,000 -0.13(-1.29%)
Mar 07, 2003 10.35 10.35 10.24 10.35 186,300 -0.05(-0.48%)
Mar 06, 2003 10.61 10.63 10.37 10.40 173,700 -0.26(-2.44%)
Mar 05, 2003 10.70 10.78 10.58 10.66 333,000 -0.04(-0.34%)
Mar 04, 2003 10.72 10.77 10.67 10.70 100,700 -0.10(-0.96%)
Mar 03, 2003 10.80 11.03 10.80 10.80 147,800 +0.05(+0.47%)
Feb 28, 2003 10.63 10.80 10.63 10.75 158,300 +0.13(+1.26%)
Feb 27, 2003 10.55 10.68 10.48 10.62 109,200 +0.13(+1.21%)
Feb 26, 2003 10.68 10.68 10.46 10.49 125,800 -0.19(-1.78%)
Feb 25, 2003 10.76 10.76 10.50 10.68 192,600 -0.13(-1.17%)
Feb 24, 2003 10.90 10.90 10.79 10.81 137,700 -0.09(-0.86%)
Feb 21, 2003 10.73 10.95 10.67 10.90 320,800 +0.23(+2.19%)
Feb 20, 2003 10.42 10.67 10.41 10.67 420,700 +0.33(+3.19%)
Feb 19, 2003 10.41 10.42 10.32 10.34 320,800 -0.08(-0.74%)
Feb 18, 2003 10.39 10.47 10.30 10.41 326,300 +0.11(+1.07%)
Feb 14, 2003 10.33 10.34 10.27 10.30 312,600 +0.01(+0.06%)
Feb 13, 2003 10.32 10.36 10.25 10.30 111,500 -0.02(-0.19%)
Feb 12, 2003 10.36 10.40 10.29 10.32 400,900 -0.01(-0.10%)
Feb 11, 2003 10.33 10.37 10.20 10.33 412,200 -0.02(-0.23%)
Feb 10, 2003 10.47 10.51 10.31 10.35 278,200 -0.20(-1.90%)
Feb 07, 2003 10.88 10.95 10.30 10.55 656,200 -0.38(-3.48%)
Feb 06, 2003 11.13 11.15 10.92 10.93 218,000 -0.22(-1.97%)
Feb 05, 2003 11.18 11.27 11.14 11.15 48,300 -0.05(-0.48%)
Feb 04, 2003 11.22 11.22 11.10 11.20 214,200 -0.06(-0.56%)
Feb 03, 2003 11.22 11.33 11.18 11.27 151,800 +0.10(+0.90%)
Jan 31, 2003 11.09 11.20 11.09 11.17 183,900 +0.08(+0.75%)
Jan 30, 2003 11.23 11.28 11.02 11.08 101,500 -0.18(-1.57%)
Jan 29, 2003 11.33 11.35 11.13 11.26 132,300 -0.02(-0.21%)
Jan 28, 2003 11.25 11.33 10.98 11.28 206,700 +0.03(+0.27%)
Jan 27, 2003 11.43 11.43 11.23 11.25 86,700 -0.21(-1.83%)
Jan 24, 2003 11.60 11.63 11.43 11.46 172,200 -0.14(-1.18%)
Jan 23, 2003 11.55 11.63 11.46 11.60 183,500 +0.14(+1.19%)
Jan 22, 2003 11.58 11.60 11.38 11.46 281,200 -0.12(-1.04%)
Jan 21, 2003 11.78 11.83 11.57 11.58 150,700 -0.28(-2.36%)
Jan 17, 2003 11.96 11.96 11.80 11.86 398,300 -0.18(-1.47%)
Jan 16, 2003 12.17 12.18 12.00 12.04 213,400 -0.11(-0.91%)
Jan 15, 2003 12.03 12.18 12.03 12.15 296,100 +0.15(+1.25%)
Jan 14, 2003 11.90 12.03 11.80 12.00 183,300 +0.03(+0.28%)
Jan 13, 2003 11.99 12.01 11.83 11.97 68,000 +0.02(+0.14%)
Jan 10, 2003 11.98 12.05 11.90 11.95 164,700 -0.06(-0.53%)
Jan 09, 2003 12.05 12.22 11.99 12.01 162,900 +0.01(+0.08%)
Jan 08, 2003 12.07 12.10 11.97 12.00 342,300 -0.16(-1.34%)
Jan 07, 2003 12.12 12.22 12.02 12.17 173,600 +0.06(+0.50%)
Jan 06, 2003 12.20 12.31 12.05 12.11 112,500 -0.05(-0.38%)
Jan 03, 2003 12.17 12.23 12.00 12.15 155,400 -0.00(-0.03%)
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