Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

129.88 -0.37 (-0.28%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.041 4.050 4.008 4.023 765,327 -0.02(-0.46%)
Jun 29, 2004 4.034 4.048 4.026 4.041 451,979 -0.01(-0.13%)
Jun 28, 2004 4.106 4.120 4.047 4.047 1,063,101 -0.05(-1.26%)
Jun 25, 2004 4.116 4.124 4.084 4.098 950,296 -0.02(-0.47%)
Jun 24, 2004 4.040 4.144 4.040 4.118 2,802,274 +0.08(+1.96%)
Jun 23, 2004 4.022 4.041 4.002 4.039 1,957,186 +0.02(+0.44%)
Jun 22, 2004 3.941 4.035 3.936 4.021 3,262,610 +0.08(+2.05%)
Jun 21, 2004 3.826 3.967 3.826 3.941 3,313,505 +0.11(+3.01%)
Jun 18, 2004 3.804 3.836 3.804 3.826 696,960 +0.02(+0.55%)
Jun 17, 2004 3.783 3.821 3.768 3.804 390,069 +0.02(+0.60%)
Jun 16, 2004 3.800 3.800 3.770 3.782 382,473 -0.00(-0.02%)
Jun 15, 2004 3.747 3.797 3.747 3.783 546,553 +0.04(+1.06%)
Jun 14, 2004 3.831 3.831 3.743 3.743 658,978 -0.10(-2.63%)
Jun 10, 2004 3.803 3.866 3.799 3.844 1,024,740 +0.04(+0.97%)
Jun 09, 2004 3.856 3.862 3.774 3.807 641,887 -0.06(-1.63%)
Jun 08, 2004 3.846 3.870 3.844 3.870 837,112 +0.02(+0.41%)
Jun 07, 2004 3.786 3.866 3.786 3.855 747,475 +0.07(+1.97%)
Jun 04, 2004 3.777 3.800 3.761 3.780 1,050,568 +0.02(+0.54%)
Jun 03, 2004 3.766 3.784 3.754 3.760 642,267 -0.01(-0.40%)
Jun 02, 2004 3.768 3.795 3.756 3.775 1,165,651 +0.01(+0.26%)
Jun 01, 2004 3.772 3.774 3.757 3.765 795,332 -0.00(-0.09%)
May 28, 2004 3.794 3.796 3.752 3.768 714,052 -0.02(-0.49%)
May 27, 2004 3.774 3.799 3.754 3.787 810,145 +0.01(+0.35%)
May 26, 2004 3.731 3.789 3.731 3.774 1,918,445 +0.01(+0.37%)
May 25, 2004 3.668 3.762 3.668 3.760 2,480,191 +0.09(+2.51%)
May 24, 2004 3.878 3.879 3.668 3.668 3,093,592 -0.27(-6.84%)
May 21, 2004 3.989 3.989 3.919 3.937 479,706 -0.01(-0.16%)
May 20, 2004 3.950 3.984 3.933 3.943 1,965,542 -0.01(-0.38%)
May 19, 2004 3.965 4.014 3.943 3.958 1,562,178 +0.06(+1.46%)
May 18, 2004 3.860 3.977 3.860 3.901 1,536,731 +0.05(+1.37%)
May 17, 2004 3.979 3.979 3.829 3.848 1,941,613 -0.13(-3.20%)
May 14, 2004 3.642 4.037 3.642 3.976 3,631,410 +0.32(+8.89%)
May 13, 2004 3.647 3.677 3.625 3.651 793,433 +0.01(+0.19%)
May 12, 2004 3.737 3.737 3.577 3.644 1,626,367 -0.07(-1.91%)
May 11, 2004 3.667 3.723 3.667 3.715 1,813,236 +0.06(+1.56%)
May 10, 2004 3.790 3.795 3.642 3.658 1,565,217 -0.16(-4.29%)
May 07, 2004 3.781 3.826 3.780 3.822 963,590 -0.00(-0.07%)
May 06, 2004 3.813 3.830 3.761 3.825 1,551,923 -0.03(-0.71%)
May 05, 2004 3.883 3.929 3.850 3.852 848,506 -0.02(-0.45%)
May 04, 2004 3.849 3.883 3.844 3.869 524,524 +0.04(+0.99%)
May 03, 2004 3.832 3.907 3.818 3.832 1,145,901 -0.01(-0.14%)
Apr 30, 2004 3.883 3.906 3.807 3.837 925,988 -0.03(-0.86%)
Apr 29, 2004 3.961 3.986 3.803 3.870 2,529,947 -0.10(-2.61%)
Apr 28, 2004 4.118 4.118 3.966 3.974 1,132,987 -0.14(-3.39%)
Apr 27, 2004 4.162 4.191 4.106 4.113 554,529 -0.03(-0.64%)
Apr 26, 2004 4.215 4.222 4.124 4.140 740,259 -0.06(-1.46%)
Apr 23, 2004 4.195 4.206 4.162 4.201 800,649 +0.01(+0.25%)
Apr 22, 2004 4.156 4.198 4.106 4.191 2,016,817 +0.04(+0.85%)
Apr 21, 2004 4.191 4.195 4.138 4.156 693,921 -0.04(-0.94%)
Apr 20, 2004 4.201 4.237 4.191 4.195 658,599 -0.01(-0.17%)
Apr 19, 2004 4.251 4.251 4.155 4.202 1,003,850 -0.04(-0.95%)
Apr 16, 2004 4.243 4.263 4.241 4.242 460,335 +0.00(+0.00%)
Apr 15, 2004 4.277 4.299 4.242 4.242 1,067,659 -0.01(-0.29%)
Apr 14, 2004 4.254 4.318 4.206 4.255 948,777 +0.01(+0.33%)
Apr 13, 2004 4.300 4.344 4.225 4.241 892,944 -0.04(-1.02%)
Apr 12, 2004 4.290 4.300 4.279 4.285 151,925 +0.00(+0.08%)
Apr 08, 2004 4.300 4.300 4.278 4.281 168,637 -0.01(-0.35%)
Apr 07, 2004 4.293 4.300 4.232 4.296 588,713 +0.01(+0.27%)
Apr 06, 2004 4.401 4.401 4.239 4.285 1,793,486 -0.12(-2.65%)
Apr 05, 2004 4.436 4.463 4.397 4.401 338,794 -0.05(-1.08%)
Apr 02, 2004 4.426 4.491 4.423 4.450 1,609,275 +0.06(+1.34%)
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