Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.677 3.679 3.636 3.652 736,732 -0.02(-0.49%)
May 27, 2004 3.658 3.682 3.638 3.670 835,878 +0.01(+0.35%)
May 26, 2004 3.616 3.672 3.616 3.658 1,979,381 +0.01(+0.37%)
May 25, 2004 3.555 3.647 3.555 3.644 2,558,970 +0.09(+2.51%)
May 24, 2004 3.759 3.760 3.555 3.555 3,191,854 -0.26(-6.84%)
May 21, 2004 3.866 3.866 3.799 3.816 494,943 -0.01(-0.16%)
May 20, 2004 3.829 3.862 3.812 3.822 2,027,974 -0.01(-0.38%)
May 19, 2004 3.843 3.891 3.822 3.836 1,611,798 +0.06(+1.46%)
May 18, 2004 3.741 3.855 3.741 3.781 1,585,542 +0.05(+1.37%)
May 17, 2004 3.857 3.857 3.711 3.730 2,003,285 -0.12(-3.20%)
May 14, 2004 3.530 3.913 3.530 3.853 3,746,755 +0.31(+8.89%)
May 13, 2004 3.534 3.564 3.513 3.539 818,635 +0.01(+0.19%)
May 12, 2004 3.622 3.622 3.467 3.532 1,678,026 -0.07(-1.91%)
May 11, 2004 3.554 3.608 3.554 3.601 1,870,830 +0.06(+1.56%)
May 10, 2004 3.674 3.678 3.530 3.545 1,614,933 -0.16(-4.29%)
May 07, 2004 3.664 3.709 3.664 3.704 994,197 -0.00(-0.07%)
May 06, 2004 3.696 3.712 3.645 3.707 1,601,217 -0.03(-0.71%)
May 05, 2004 3.764 3.808 3.732 3.733 875,457 -0.02(-0.45%)
May 04, 2004 3.731 3.764 3.726 3.750 541,184 +0.04(+0.99%)
May 03, 2004 3.714 3.787 3.700 3.714 1,182,299 -0.01(-0.14%)
Apr 30, 2004 3.764 3.786 3.690 3.719 955,401 -0.03(-0.86%)
Apr 29, 2004 3.839 3.863 3.686 3.751 2,610,306 -0.10(-2.61%)
Apr 28, 2004 3.991 3.991 3.844 3.852 1,168,975 -0.14(-3.39%)
Apr 27, 2004 4.034 4.062 3.980 3.987 572,143 -0.03(-0.64%)
Apr 26, 2004 4.085 4.092 3.997 4.012 763,772 -0.06(-1.46%)
Apr 23, 2004 4.066 4.076 4.034 4.072 826,081 +0.01(+0.25%)
Apr 22, 2004 4.028 4.068 3.980 4.062 2,080,877 +0.03(+0.85%)
Apr 21, 2004 4.062 4.066 4.011 4.028 715,963 -0.04(-0.94%)
Apr 20, 2004 4.072 4.107 4.062 4.066 679,518 -0.01(-0.17%)
Apr 19, 2004 4.120 4.120 4.027 4.073 1,035,736 -0.04(-0.95%)
Apr 16, 2004 4.113 4.131 4.110 4.112 474,957 +0.00(+0.00%)
Apr 15, 2004 4.145 4.166 4.112 4.112 1,101,572 -0.01(-0.29%)
Apr 14, 2004 4.123 4.185 4.076 4.124 978,913 +0.01(+0.33%)
Apr 13, 2004 4.168 4.210 4.095 4.110 921,307 -0.04(-1.02%)
Apr 12, 2004 4.158 4.168 4.148 4.153 156,751 +0.00(+0.08%)
Apr 08, 2004 4.168 4.168 4.147 4.149 173,994 -0.01(-0.35%)
Apr 07, 2004 4.161 4.168 4.102 4.164 607,412 +0.01(+0.27%)
Apr 06, 2004 4.266 4.266 4.108 4.153 1,850,452 -0.11(-2.65%)
Apr 05, 2004 4.300 4.325 4.262 4.266 349,556 -0.05(-1.08%)
Apr 02, 2004 4.290 4.353 4.287 4.313 1,660,391 +0.06(+1.34%)
Apr 01, 2004 4.178 4.306 4.178 4.256 979,697 +0.06(+1.54%)
Mar 31, 2004 4.159 4.210 4.136 4.191 995,764 +0.02(+0.45%)
Mar 30, 2004 4.125 4.205 4.119 4.172 1,069,829 +0.06(+1.41%)
Mar 29, 2004 4.108 4.125 4.091 4.114 704,598 +0.01(+0.35%)
Mar 26, 2004 4.090 4.127 4.080 4.100 1,107,058 -0.00(-0.06%)
Mar 25, 2004 4.096 4.108 4.084 4.102 1,271,647 +0.01(+0.17%)
Mar 24, 2004 4.102 4.114 4.083 4.096 1,072,573 -0.00(-0.02%)
Mar 23, 2004 4.096 4.114 4.094 4.096 1,844,182 +0.01(+0.15%)
Mar 22, 2004 4.062 4.091 4.028 4.091 1,201,109 -0.01(-0.33%)
Mar 19, 2004 4.104 4.129 4.096 4.104 998,115 -0.02(-0.52%)
Mar 18, 2004 4.078 4.138 4.058 4.125 1,984,867 +0.03(+0.64%)
Mar 17, 2004 3.998 4.107 3.998 4.099 1,255,188 +0.10(+2.47%)
Mar 16, 2004 3.878 4.017 3.878 4.000 1,971,543 +0.12(+3.18%)
Mar 15, 2004 3.879 3.997 3.877 3.877 996,940 -0.07(-1.66%)
Mar 12, 2004 3.934 3.947 3.903 3.943 873,890 +0.05(+1.31%)
Mar 11, 2004 4.003 4.018 3.887 3.892 1,131,746 -0.13(-3.30%)
Mar 10, 2004 4.125 4.131 4.014 4.024 507,091 -0.08(-1.95%)
Mar 09, 2004 4.123 4.168 4.075 4.104 1,201,501 -0.01(-0.25%)
Mar 08, 2004 4.207 4.207 4.071 4.114 1,528,328 -0.11(-2.70%)
Mar 05, 2004 4.194 4.318 4.194 4.228 2,732,572 +0.03(+0.83%)
Mar 04, 2004 4.057 4.211 4.053 4.193 2,254,872 +0.16(+3.86%)
Mar 03, 2004 4.032 4.116 4.023 4.038 4,853,814 +0.01(+0.15%)
Mar 02, 2004 4.080 4.083 4.024 4.032 2,521,741 -0.07(-1.70%)
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