Financial News

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.08 -1.13 (-1.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.339 3.419 3.326 3.336 1,632,568 +0.02(+0.56%)
Jun 27, 2002 3.194 3.339 3.191 3.317 1,060,424 +0.16(+4.98%)
Jun 26, 2002 3.204 3.258 3.129 3.160 2,057,756 -0.09(-2.67%)
Jun 25, 2002 3.224 3.283 3.224 3.247 910,335 +0.05(+1.65%)
Jun 21, 2002 3.288 3.300 3.254 3.194 1,578,488 -0.11(-3.47%)
Jun 20, 2002 3.449 3.449 3.301 3.309 908,767 -0.14(-3.95%)
Jun 19, 2002 3.420 3.530 3.361 3.445 1,335,523 +0.00(+0.10%)
Jun 18, 2002 3.530 3.530 3.436 3.442 1,449,952 -0.09(-2.51%)
Jun 17, 2002 3.526 3.613 3.521 3.530 476,133 +0.01(+0.14%)
Jun 14, 2002 3.546 3.556 3.462 3.525 1,076,099 -0.05(-1.45%)
Jun 12, 2002 3.517 3.602 3.517 3.577 756,718 +0.03(+0.84%)
Jun 11, 2002 3.547 3.588 3.534 3.547 6,897,071 +0.01(+0.24%)
Jun 10, 2002 3.564 3.580 3.539 3.539 384,433 -0.02(-0.48%)
Jun 07, 2002 3.483 3.579 3.450 3.556 1,144,286 +0.06(+1.68%)
Jun 06, 2002 3.500 3.514 3.436 3.497 721,841 -0.02(-0.51%)
Jun 05, 2002 3.482 3.553 3.482 3.515 657,573 -0.08(-2.20%)
May 31, 2002 3.552 3.636 3.552 3.594 968,333 -0.14(-3.76%)
May 28, 2002 3.833 3.836 3.734 3.734 832,743 -0.16(-4.09%)
May 27, 2002 3.896 3.952 3.892 3.893 1,317,497 +0.00(+0.00%)
May 24, 2002 3.896 3.952 3.892 3.893 1,317,497 +0.07(+1.71%)
May 23, 2002 3.777 3.838 3.747 3.828 4,310,669 +0.05(+1.35%)
May 22, 2002 3.789 3.802 3.760 3.777 684,220 -0.02(-0.56%)
May 21, 2002 3.853 3.870 3.797 3.798 518,064 -0.06(-1.44%)
May 20, 2002 3.949 3.949 3.846 3.853 625,047 -0.07(-1.91%)
May 17, 2002 3.879 3.938 3.879 3.928 457,322 +0.04(+1.05%)
May 16, 2002 3.904 3.908 3.818 3.887 1,606,704 -0.01(-0.22%)
May 15, 2002 3.839 3.930 3.836 3.896 633,276 +0.06(+1.49%)
May 14, 2002 3.845 3.845 3.806 3.839 258,248 +0.01(+0.29%)
May 13, 2002 3.789 3.862 3.789 3.828 578,021 +0.05(+1.24%)
May 10, 2002 3.862 3.863 3.764 3.781 1,107,450 -0.09(-2.31%)
May 09, 2002 4.063 4.063 3.862 3.870 1,208,555 -0.19(-4.73%)
May 08, 2002 3.961 4.070 3.934 4.062 936,199 +0.11(+2.82%)
May 07, 2002 4.047 4.057 3.951 3.951 788,068 -0.08(-2.00%)
May 06, 2002 4.023 4.069 3.981 4.032 2,155,334 -0.01(-0.21%)
May 03, 2002 4.066 4.066 3.981 4.040 609,763 -0.03(-0.81%)
May 02, 2002 4.079 4.083 4.040 4.074 576,454 +0.00(+0.08%)
May 01, 2002 4.074 4.083 4.036 4.070 311,543 +0.00(+0.00%)
Apr 30, 2002 4.026 4.104 4.023 4.070 857,431 +0.05(+1.31%)
Apr 29, 2002 4.186 4.235 3.989 4.017 1,405,670 -0.17(-4.02%)
Apr 26, 2002 4.117 4.206 4.104 4.186 1,907,275 +0.09(+2.20%)
Apr 25, 2002 4.074 4.117 4.066 4.096 1,637,662 +0.00(+0.10%)
Apr 24, 2002 4.000 4.100 4.000 4.091 1,150,948 +0.09(+2.30%)
Apr 23, 2002 3.955 4.011 3.931 4.000 1,249,702 +0.09(+2.22%)
Apr 22, 2002 3.935 3.943 3.887 3.913 529,036 -0.02(-0.45%)
Apr 19, 2002 3.960 3.981 3.917 3.931 784,541 -0.02(-0.52%)
Apr 18, 2002 4.036 4.045 3.940 3.951 437,728 -0.07(-1.69%)
Apr 17, 2002 4.062 4.075 3.985 4.019 473,389 -0.03(-0.74%)
Apr 16, 2002 4.057 4.057 4.015 4.049 1,017,318 +0.02(+0.53%)
Apr 15, 2002 4.068 4.083 4.015 4.028 406,770 -0.02(-0.46%)
Apr 12, 2002 4.075 4.091 4.040 4.046 352,691 -0.01(-0.19%)
Apr 11, 2002 4.108 4.149 4.049 4.054 1,634,135 -0.05(-1.30%)
Apr 10, 2002 4.006 4.125 4.000 4.108 2,333,639 +0.12(+3.07%)
Apr 09, 2002 3.972 3.994 3.924 3.985 924,050 +0.06(+1.41%)
Apr 08, 2002 3.879 3.930 3.874 3.930 1,063,951 +0.05(+1.18%)
Apr 05, 2002 3.828 3.892 3.828 3.884 995,372 +0.06(+1.65%)
Apr 04, 2002 3.819 3.845 3.794 3.821 634,844 +0.00(+0.04%)
Apr 03, 2002 3.939 3.939 3.777 3.819 1,375,495 -0.12(-3.02%)
Apr 02, 2002 4.074 4.074 3.913 3.938 1,348,847 -0.15(-3.78%)
Apr 01, 2002 4.011 4.101 4.002 4.093 682,261 +0.08(+2.06%)
Mar 29, 2002 3.998 4.023 3.995 4.011 195,939 +0.00(+0.00%)
Mar 28, 2002 3.998 4.023 3.995 4.011 555,292 +0.04(+0.96%)
Mar 27, 2002 3.951 3.981 3.921 3.972 1,236,770 +0.04(+1.08%)
Mar 26, 2002 3.921 3.966 3.921 3.930 768,082 +0.01(+0.22%)
Mar 25, 2002 3.969 3.969 3.896 3.921 977,738 -0.05(-1.20%)
Mar 22, 2002 3.893 3.985 3.893 3.969 1,196,798 +0.08(+2.17%)
Mar 21, 2002 3.862 3.886 3.862 3.885 883,687 +0.04(+1.04%)
Mar 20, 2002 3.828 3.855 3.828 3.845 1,293,592 +0.01(+0.31%)
Mar 19, 2002 3.774 3.845 3.758 3.833 722,624 +0.06(+1.58%)
Mar 18, 2002 3.709 3.794 3.687 3.773 512,185 +0.08(+2.09%)
Mar 15, 2002 3.646 3.700 3.643 3.696 364,447 +0.05(+1.40%)
Mar 14, 2002 3.632 3.649 3.632 3.645 443,998 +0.00(+0.12%)
Mar 13, 2002 3.680 3.692 3.641 3.641 506,307 -0.02(-0.49%)
Mar 12, 2002 3.658 3.658 3.602 3.658 1,170,934 +0.00(+0.09%)
Mar 11, 2002 3.663 3.679 3.650 3.655 664,626 -0.01(-0.21%)
Mar 08, 2002 3.653 3.700 3.649 3.663 661,491 +0.03(+0.72%)
Mar 07, 2002 3.755 3.755 3.636 3.636 1,080,018 -0.12(-3.17%)
Mar 06, 2002 3.556 3.772 3.556 3.755 2,468,054 +0.19(+5.37%)
Mar 05, 2002 3.551 3.611 3.551 3.564 1,050,627 +0.01(+0.24%)
Mar 04, 2002 3.432 3.559 3.432 3.556 777,488 +0.13(+3.85%)
Mar 01, 2002 3.377 3.428 3.368 3.424 924,442 +0.04(+1.13%)
Feb 28, 2002 3.428 3.475 3.377 3.385 974,211 -0.05(-1.41%)
Feb 27, 2002 3.292 3.434 3.288 3.434 1,013,791 +0.16(+4.99%)
Feb 26, 2002 3.232 3.271 3.215 3.271 78,493,376 +0.05(+1.45%)
Feb 25, 2002 3.277 3.279 3.168 3.224 1,313,578 -0.05(-1.63%)
Feb 22, 2002 3.283 3.293 3.249 3.277 624,263 -0.05(-1.46%)
Feb 21, 2002 3.356 3.360 3.317 3.326 796,298 -0.03(-0.89%)
Feb 20, 2002 3.385 3.385 3.339 3.356 726,543 -0.01(-0.25%)
Feb 19, 2002 3.411 3.415 3.351 3.364 493,375 -0.04(-1.13%)
Feb 18, 2002 3.385 3.436 3.368 3.402 344,853 +0.00(+0.00%)
Feb 15, 2002 3.385 3.436 3.368 3.402 344,853 +0.02(+0.73%)
Feb 14, 2002 3.400 3.412 3.368 3.378 301,355 -0.01(-0.40%)
Feb 13, 2002 3.360 3.428 3.360 3.391 616,817 +0.02(+0.66%)
Feb 12, 2002 3.294 3.377 3.265 3.369 289,990 +0.05(+1.62%)
Feb 11, 2002 3.343 3.360 3.242 3.316 1,054,154 -0.02(-0.56%)
Feb 08, 2002 3.334 3.390 3.271 3.334 1,202,676 +0.01(+0.26%)
Feb 07, 2002 3.437 3.452 3.326 3.326 1,069,829 -0.11(-3.24%)
Feb 06, 2002 3.449 3.462 3.419 3.437 1,130,571 -0.01(-0.35%)
Feb 05, 2002 3.462 3.466 3.411 3.449 527,469 -0.00(-0.07%)
Feb 04, 2002 3.466 3.475 3.419 3.452 496,902 -0.01(-0.32%)
Feb 01, 2002 3.454 3.487 3.428 3.463 778,271 +0.01(+0.27%)
Jan 31, 2002 3.398 3.462 3.377 3.453 1,388,427 +0.06(+1.73%)
Jan 30, 2002 3.453 3.453 3.385 3.395 3,527,303 -0.06(-1.70%)
Jan 29, 2002 3.479 3.479 3.394 3.453 772,001 -0.00(-0.12%)
Jan 28, 2002 3.462 3.470 3.436 3.458 626,614 +0.02(+0.49%)
Jan 25, 2002 3.424 3.458 3.415 3.441 1,856,722 +0.02(+0.50%)
Jan 24, 2002 3.360 3.437 3.360 3.424 2,365,382 +0.06(+1.77%)
Jan 23, 2002 3.293 3.377 3.271 3.364 760,637 +0.09(+2.65%)
Jan 22, 2002 3.334 3.356 3.276 3.277 768,474 -0.05(-1.46%)
Jan 21, 2002 3.292 3.334 3.283 3.326 956,576 +0.00(+0.00%)
Jan 18, 2002 3.292 3.334 3.283 3.326 956,576 +0.04(+1.30%)
Jan 17, 2002 3.179 3.296 3.179 3.283 991,062 +0.11(+3.32%)
Jan 16, 2002 3.181 3.207 3.147 3.178 1,074,532 -0.01(-0.45%)
Jan 15, 2002 3.054 3.203 3.054 3.192 2,551,916 +0.15(+4.83%)
Jan 14, 2002 3.100 3.100 3.027 3.045 592,129 -0.07(-2.32%)
Jan 11, 2002 3.088 3.146 3.083 3.117 580,764 +0.03(+0.94%)
Jan 10, 2002 3.113 3.168 3.062 3.089 848,418 +0.15(+5.09%)
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